Union Bank of the Philippines (PSE:UBP)
Philippines · Delayed Price · Currency is PHP 28.90
0.00 (0.00%)
At close: Oct 29, 2025
PSE:UBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | - | 59,400 |
| Oct 28, 2025 | 28.85 | 28.95 | 28.80 | 28.90 | 28.90 | 0.17% | 77,200 |
| Oct 27, 2025 | 29.15 | 29.15 | 28.80 | 28.85 | 28.85 | -0.52% | 12,800 |
| Oct 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 68,900 |
| Oct 23, 2025 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | -0.85% | 69,000 |
| Oct 22, 2025 | 29.25 | 29.35 | 29.00 | 29.25 | 29.25 | 0.52% | 111,100 |
| Oct 21, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 0.34% | 83,100 |
| Oct 20, 2025 | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | -0.34% | 28,400 |
| Oct 17, 2025 | 29.15 | 29.15 | 29.00 | 29.10 | 29.10 | 0.34% | 95,600 |
| Oct 16, 2025 | 29.00 | 29.15 | 28.95 | 29.00 | 29.00 | - | 139,900 |
| Oct 15, 2025 | 29.15 | 29.15 | 28.95 | 29.00 | 29.00 | -0.51% | 20,300 |
| Oct 14, 2025 | 29.15 | 29.30 | 29.10 | 29.15 | 29.15 | - | 62,500 |
| Oct 13, 2025 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | -1.19% | 29,700 |
| Oct 10, 2025 | 29.20 | 29.50 | 29.15 | 29.50 | 29.50 | -0.34% | 20,800 |
| Oct 9, 2025 | 29.10 | 29.70 | 29.10 | 29.60 | 29.60 | 1.89% | 221,500 |
| Oct 8, 2025 | 29.90 | 29.90 | 29.05 | 29.05 | 29.05 | -2.84% | 216,000 |
| Oct 7, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | - | 170,600 |
| Oct 6, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 102,700 |
| Oct 3, 2025 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | - | 151,800 |
| Oct 2, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 32,400 |
| Oct 1, 2025 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | - | 61,000 |
| Sep 30, 2025 | 30.70 | 30.70 | 29.90 | 30.00 | 30.00 | -0.33% | 146,400 |
| Sep 29, 2025 | 30.20 | 30.30 | 30.10 | 30.10 | 30.10 | - | 26,600 |
| Sep 26, 2025 | 30.10 | 30.40 | 30.10 | 30.10 | 30.10 | -0.66% | 19,100 |
| Sep 25, 2025 | 30.90 | 30.90 | 30.10 | 30.30 | 30.30 | -1.62% | 47,400 |
| Sep 24, 2025 | 30.55 | 30.85 | 30.30 | 30.80 | 30.80 | 0.82% | 18,300 |
| Sep 23, 2025 | 30.50 | 30.55 | 30.20 | 30.55 | 30.55 | 0.16% | 16,000 |
| Sep 22, 2025 | 30.85 | 30.90 | 30.50 | 30.50 | 30.50 | 0.99% | 8,600 |
| Sep 19, 2025 | 30.10 | 30.30 | 30.10 | 30.20 | 30.20 | 0.17% | 66,500 |
| Sep 18, 2025 | 30.90 | 30.90 | 30.10 | 30.15 | 30.15 | 0.17% | 78,400 |
| Sep 17, 2025 | 30.50 | 30.60 | 30.10 | 30.10 | 30.10 | -1.31% | 165,200 |
| Sep 16, 2025 | 30.10 | 30.50 | 30.05 | 30.50 | 30.50 | 1.33% | 80,000 |
| Sep 15, 2025 | 30.10 | 30.45 | 30.10 | 30.10 | 30.10 | - | 76,600 |
| Sep 12, 2025 | 30.10 | 30.40 | 30.10 | 30.10 | 30.10 | - | 87,100 |
| Sep 11, 2025 | 30.50 | 30.50 | 30.00 | 30.10 | 30.10 | -1.31% | 226,200 |
| Sep 10, 2025 | 30.50 | 30.60 | 30.50 | 30.50 | 30.50 | 0.66% | 3,700 |
| Sep 9, 2025 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | 0.66% | 39,700 |
| Sep 8, 2025 | 30.20 | 30.50 | 30.10 | 30.10 | 30.10 | -0.33% | 20,400 |
| Sep 5, 2025 | 30.10 | 30.50 | 30.10 | 30.20 | 30.20 | 0.33% | 7,100 |
| Sep 4, 2025 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | - | 19,300 |
| Sep 3, 2025 | 30.50 | 30.55 | 30.10 | 30.10 | 30.10 | -1.31% | 35,100 |
| Sep 2, 2025 | 30.90 | 30.90 | 30.45 | 30.50 | 30.50 | -1.29% | 21,100 |
| Sep 1, 2025 | 30.05 | 30.95 | 30.05 | 30.90 | 30.90 | 1.48% | 16,600 |
| Aug 29, 2025 | 30.50 | 30.85 | 30.15 | 30.45 | 30.45 | 1.00% | 29,600 |
| Aug 28, 2025 | 30.20 | 30.70 | 30.05 | 30.15 | 30.15 | 0.17% | 37,500 |
| Aug 27, 2025 | 30.05 | 31.00 | 30.05 | 30.10 | 30.10 | 0.17% | 54,600 |
| Aug 26, 2025 | 31.00 | 31.00 | 30.05 | 30.05 | 30.05 | -2.12% | 36,000 |
| Aug 22, 2025 | 30.90 | 31.00 | 30.50 | 30.70 | 30.70 | 0.66% | 65,300 |
| Aug 20, 2025 | 30.85 | 31.00 | 30.50 | 30.50 | 30.50 | -1.13% | 227,800 |
| Aug 19, 2025 | 30.60 | 31.35 | 30.50 | 30.85 | 30.85 | 0.82% | 41,000 |