Union Bank of the Philippines (PSE:UBP)
Philippines · Delayed Price · Currency is PHP 30.70
+0.20 (0.66%)
At close: Aug 22, 2025, 2:45 PM PST
PSE:UBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.90 | 31.00 | 30.50 | 30.70 | - | 0.66% | 65,300 |
| Aug 20, 2025 | 30.85 | 31.00 | 30.50 | 30.50 | - | -1.13% | 227,800 |
| Aug 19, 2025 | 30.60 | 31.35 | 30.50 | 30.85 | - | 0.82% | 41,000 |
| Aug 18, 2025 | 30.90 | 31.50 | 30.60 | 30.60 | - | -2.86% | 56,300 |
| Aug 15, 2025 | 30.70 | 31.75 | 30.60 | 31.50 | - | 1.12% | 49,300 |
| Aug 14, 2025 | 31.30 | 31.30 | 30.70 | 31.15 | - | 1.47% | 23,600 |
| Aug 13, 2025 | 31.25 | 31.25 | 30.70 | 30.70 | - | -1.60% | 63,400 |
| Aug 12, 2025 | 31.75 | 31.75 | 31.20 | 31.20 | - | -1.58% | 121,000 |
| Aug 11, 2025 | 31.85 | 32.15 | 31.70 | 31.70 | - | -0.47% | 10,000 |
| Aug 8, 2025 | 31.85 | 32.00 | 31.75 | 31.85 | - | - | 110,700 |
| Aug 7, 2025 | 32.00 | 32.00 | 31.85 | 31.85 | - | -0.31% | 88,100 |
| Aug 6, 2025 | 32.10 | 32.60 | 31.90 | 31.95 | - | -0.47% | 120,500 |
| Aug 5, 2025 | 31.80 | 32.60 | 31.80 | 32.10 | - | 0.94% | 81,900 |
| Aug 4, 2025 | 31.85 | 31.95 | 31.75 | 31.80 | - | -0.16% | 101,600 |
| Aug 1, 2025 | 32.00 | 32.45 | 31.80 | 31.85 | - | -0.47% | 81,200 |
| Jul 31, 2025 | 31.85 | 32.50 | 31.80 | 32.00 | - | 0.47% | 135,700 |
| Jul 30, 2025 | 32.25 | 32.40 | 31.80 | 31.85 | - | -1.24% | 72,600 |
| Jul 29, 2025 | 32.45 | 32.45 | 32.00 | 32.25 | - | 0.78% | 33,200 |
| Jul 28, 2025 | 32.30 | 32.30 | 31.15 | 32.00 | - | -0.93% | 471,200 |
| Jul 25, 2025 | 32.50 | 32.50 | 32.10 | 32.30 | - | -0.62% | 18,300 |
| Jul 24, 2025 | 32.15 | 32.50 | 32.00 | 32.50 | - | 1.25% | 98,600 |
| Jul 23, 2025 | 31.85 | 32.50 | 31.85 | 32.10 | - | 0.78% | 201,100 |
| Jul 22, 2025 | 32.05 | 32.20 | 31.80 | 31.85 | - | -0.62% | 307,400 |
| Jul 21, 2025 | 32.65 | 32.65 | 32.05 | 32.05 | - | 0.16% | 84,100 |
| Jul 18, 2025 | 32.50 | 32.70 | 32.00 | 32.00 | - | -1.08% | 105,500 |
| Jul 17, 2025 | 32.25 | 32.75 | 32.10 | 32.35 | - | 0.31% | 65,800 |
| Jul 16, 2025 | 32.75 | 32.75 | 32.00 | 32.25 | - | -1.07% | 150,300 |
| Jul 15, 2025 | 32.35 | 32.85 | 32.35 | 32.60 | - | 0.77% | 198,100 |
| Jul 14, 2025 | 32.50 | 32.90 | 32.15 | 32.35 | - | 0.78% | 78,400 |
| Jul 11, 2025 | 32.75 | 32.75 | 32.00 | 32.10 | - | -1.08% | 54,400 |
| Jul 10, 2025 | 32.85 | 32.85 | 32.05 | 32.45 | - | 1.25% | 127,300 |
| Jul 9, 2025 | 32.30 | 32.65 | 32.00 | 32.05 | - | -0.47% | 175,300 |
| Jul 8, 2025 | 32.30 | 32.30 | 32.00 | 32.20 | - | 0.16% | 149,900 |
| Jul 7, 2025 | 32.90 | 32.90 | 32.10 | 32.15 | - | 0.31% | 79,800 |
| Jul 4, 2025 | 32.50 | 33.00 | 32.00 | 32.05 | - | -0.16% | 579,400 |
| Jul 3, 2025 | 32.50 | 33.00 | 32.05 | 32.10 | - | -1.23% | 484,000 |
| Jul 2, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | - | 0.62% | 23,500 |
| Jul 1, 2025 | 33.00 | 33.10 | 32.00 | 32.30 | - | -1.52% | 109,600 |
| Jun 30, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | - | - | 103,100 |
| Jun 27, 2025 | 32.50 | 33.15 | 32.50 | 32.80 | - | 0.92% | 6,500 |
| Jun 26, 2025 | 32.25 | 33.15 | 32.20 | 32.50 | - | 1.25% | 22,300 |
| Jun 25, 2025 | 32.55 | 33.10 | 32.10 | 32.10 | - | -1.23% | 34,100 |
| Jun 24, 2025 | 32.50 | 32.60 | 32.50 | 32.50 | - | - | 22,000 |
| Jun 23, 2025 | 32.50 | 32.50 | 32.05 | 32.50 | - | - | 39,300 |
| Jun 20, 2025 | 33.10 | 33.10 | 32.45 | 32.50 | - | -0.31% | 86,500 |
| Jun 19, 2025 | 32.80 | 33.20 | 32.40 | 32.60 | - | -0.15% | 72,700 |
| Jun 18, 2025 | 33.15 | 33.15 | 32.65 | 32.65 | - | -1.51% | 39,400 |
| Jun 17, 2025 | 33.00 | 33.60 | 33.00 | 33.15 | - | 0.45% | 27,900 |
| Jun 16, 2025 | 33.20 | 33.20 | 32.65 | 33.00 | - | -0.60% | 16,800 |
| Jun 13, 2025 | 33.05 | 33.40 | 33.00 | 33.20 | - | 0.61% | 16,000 |