PSE:UBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	33.70	33.70	33.00	33.00	-	-	11,200
Jun 10, 2025	33.50	33.65	33.00	33.00	-	-1.49%	79,700
Jun 9, 2025	33.00	33.50	32.75	33.50	-	1.52%	74,800
Jun 5, 2025	33.20	33.20	32.75	33.00	-	-0.60%	33,100
Jun 4, 2025	33.00	33.50	32.60	33.20	-	0.15%	20,200
Jun 3, 2025	33.15	33.40	33.15	33.15	-	-	6,500
Jun 2, 2025	33.05	34.50	33.00	33.15	-	0.30%	53,800
May 30, 2025	33.10	33.30	33.00	33.05	-	-	24,600
May 29, 2025	33.15	33.15	33.00	33.05	-	-0.30%	36,800
May 28, 2025	33.70	33.70	33.10	33.15	-	-1.63%	1,200
May 27, 2025	33.20	33.95	33.05	33.70	-	1.51%	27,400
May 26, 2025	33.85	33.85	33.10	33.20	-	-2.64%	36,900
May 23, 2025	33.90	34.50	33.85	34.10	-	0.44%	31,700
May 22, 2025	34.20	34.20	33.90	33.95	-	-0.15%	55,300