Union Bank of the Philippines (PSE:UBP)
Philippines · Delayed Price · Currency is PHP 25.75
+0.05 (0.19%)
Last updated: Feb 24, 2026, 11:09 AM PST
PSE:UBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.90 | 26.10 | 25.50 | 25.75 | 25.75 | 0.19% | 170,500 |
| Feb 20, 2026 | 26.10 | 26.15 | 25.70 | 25.70 | 25.70 | -0.77% | 549,600 |
| Feb 19, 2026 | 25.70 | 26.15 | 25.50 | 25.90 | 25.90 | 0.78% | 80,700 |
| Feb 18, 2026 | 25.90 | 26.20 | 25.70 | 25.70 | 25.70 | 1.38% | 252,100 |
| Feb 16, 2026 | 26.00 | 26.00 | 25.30 | 25.35 | 25.35 | -2.50% | 168,900 |
| Feb 13, 2026 | 25.90 | 26.00 | 25.80 | 26.00 | 26.00 | 0.39% | 34,000 |
| Feb 12, 2026 | 26.20 | 26.45 | 25.90 | 25.90 | 25.90 | -0.38% | 345,700 |
| Feb 11, 2026 | 26.25 | 26.45 | 26.00 | 26.00 | 26.00 | -0.38% | 213,800 |
| Feb 10, 2026 | 25.70 | 26.25 | 25.70 | 26.10 | 26.10 | 1.56% | 44,000 |
| Feb 9, 2026 | 25.70 | 26.30 | 25.60 | 25.70 | 25.70 | - | 308,000 |
| Feb 6, 2026 | 26.00 | 26.00 | 25.65 | 25.70 | 25.70 | -1.15% | 83,500 |
| Feb 5, 2026 | 25.95 | 26.00 | 25.55 | 26.00 | 26.00 | - | 589,800 |
| Feb 4, 2026 | 26.05 | 26.25 | 26.00 | 26.00 | 26.00 | - | 157,000 |
| Feb 3, 2026 | 26.30 | 26.30 | 25.90 | 26.00 | 26.00 | - | 27,600 |
| Feb 2, 2026 | 25.85 | 26.60 | 25.85 | 26.00 | 26.00 | 0.58% | 162,000 |
| Jan 30, 2026 | 26.00 | 26.00 | 25.80 | 25.85 | 25.85 | -0.58% | 133,700 |
| Jan 29, 2026 | 26.30 | 26.30 | 25.90 | 26.00 | 26.00 | -1.14% | 446,400 |
| Jan 28, 2026 | 26.25 | 26.50 | 26.20 | 26.30 | 26.30 | 0.38% | 157,000 |
| Jan 27, 2026 | 26.30 | 26.50 | 26.20 | 26.20 | 26.20 | -1.13% | 163,000 |
| Jan 26, 2026 | 26.75 | 26.75 | 26.35 | 26.50 | 26.50 | 0.57% | 64,200 |
| Jan 23, 2026 | 26.85 | 26.90 | 26.35 | 26.35 | 26.35 | -1.68% | 198,600 |
| Jan 22, 2026 | 26.35 | 26.85 | 26.30 | 26.80 | 26.80 | 1.90% | 46,300 |
| Jan 21, 2026 | 26.65 | 26.65 | 26.10 | 26.30 | 26.30 | -1.31% | 109,700 |
| Jan 20, 2026 | 26.95 | 26.95 | 26.50 | 26.65 | 26.65 | -1.11% | 189,400 |
| Jan 19, 2026 | 27.00 | 27.00 | 26.85 | 26.95 | 26.95 | -0.19% | 168,500 |
| Jan 16, 2026 | 27.10 | 27.10 | 26.85 | 27.00 | 27.00 | - | 111,000 |
| Jan 15, 2026 | 26.85 | 27.10 | 26.85 | 27.00 | 27.00 | 0.56% | 38,400 |
| Jan 14, 2026 | 27.00 | 27.00 | 26.75 | 26.85 | 26.85 | -0.56% | 20,500 |
| Jan 13, 2026 | 27.45 | 27.45 | 26.80 | 27.00 | 27.00 | 0.37% | 119,700 |
| Jan 12, 2026 | 27.05 | 27.45 | 26.80 | 26.90 | 26.90 | -0.55% | 182,300 |
| Jan 9, 2026 | 27.50 | 27.80 | 27.00 | 27.05 | 27.05 | -0.18% | 306,900 |
| Jan 8, 2026 | 26.80 | 27.95 | 26.80 | 27.10 | 27.10 | 1.12% | 606,900 |
| Jan 7, 2026 | 26.85 | 26.90 | 26.50 | 26.80 | 26.80 | 0.19% | 85,300 |
| Jan 6, 2026 | 26.95 | 26.95 | 26.75 | 26.75 | 26.75 | -0.56% | 135,900 |
| Jan 5, 2026 | 26.90 | 27.00 | 26.70 | 26.90 | 26.90 | - | 79,100 |
| Jan 2, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 1.13% | 35,900 |
| Dec 29, 2025 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 12,900 |
| Dec 26, 2025 | 27.00 | 27.00 | 26.90 | 27.00 | 27.00 | - | 5,800 |
| Dec 23, 2025 | 26.90 | 27.00 | 26.75 | 27.00 | 27.00 | 2.86% | 47,300 |
| Dec 22, 2025 | 26.90 | 26.90 | 26.25 | 26.25 | 26.25 | - | 20,200 |
| Dec 19, 2025 | 26.90 | 26.90 | 26.25 | 26.25 | 26.25 | -2.42% | 32,100 |
| Dec 18, 2025 | 26.90 | 26.90 | 26.40 | 26.90 | 26.90 | 1.89% | 4,500 |
| Dec 17, 2025 | 26.90 | 26.90 | 26.40 | 26.40 | 26.40 | -0.94% | 175,200 |
| Dec 16, 2025 | 26.90 | 26.90 | 26.40 | 26.65 | 26.65 | -0.19% | 82,200 |
| Dec 15, 2025 | 26.70 | 26.80 | 26.55 | 26.70 | 26.70 | 0.56% | 67,800 |
| Dec 12, 2025 | 26.50 | 26.55 | 26.30 | 26.55 | 26.55 | 0.19% | 11,200 |
| Dec 11, 2025 | 26.60 | 26.60 | 26.25 | 26.50 | 26.50 | - | 19,500 |
| Dec 10, 2025 | 26.60 | 26.60 | 26.50 | 26.50 | 26.50 | -0.38% | 29,500 |
| Dec 9, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.37% | 30,600 |
| Dec 5, 2025 | 26.80 | 26.80 | 26.60 | 26.70 | 26.70 | -0.37% | 220,800 |