Union Bank of the Philippines (PSE:UBP)
Philippines · Delayed Price · Currency is PHP 24.20
+0.05 (0.21%)
At close: Jul 17, 2026
PSE:UBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 24.45 | 24.45 | 24.15 | 24.20 | 24.20 | 0.21% | 27,700 |
| Jul 16, 2026 | 24.55 | 24.55 | 24.15 | 24.15 | 24.15 | -1.63% | 51,400 |
| Jul 15, 2026 | 24.65 | 24.85 | 24.25 | 24.55 | 24.55 | -0.61% | 58,100 |
| Jul 14, 2026 | 24.50 | 24.80 | 24.30 | 24.70 | 24.70 | 0.82% | 74,000 |
| Jul 13, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 54,700 |
| Jul 10, 2026 | 23.90 | 24.25 | 23.90 | 24.00 | 24.00 | 0.42% | 58,900 |
| Jul 9, 2026 | 24.15 | 24.15 | 23.85 | 23.90 | 23.90 | -1.04% | 31,900 |
| Jul 8, 2026 | 24.25 | 24.25 | 24.00 | 24.15 | 24.15 | - | 16,800 |
| Jul 7, 2026 | 24.25 | 24.25 | 24.00 | 24.15 | 24.15 | 1.47% | 63,000 |
| Jul 6, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -2.06% | 67,200 |
| Jul 3, 2026 | 23.70 | 24.50 | 23.70 | 24.30 | 24.30 | 2.53% | 21,700 |
| Jul 2, 2026 | 23.75 | 24.00 | 23.60 | 23.70 | 23.70 | -0.21% | 119,800 |
| Jul 1, 2026 | 23.95 | 24.05 | 23.75 | 23.75 | 23.75 | -0.63% | 70,800 |
| Jun 30, 2026 | 24.15 | 24.40 | 23.80 | 23.90 | 23.90 | -1.04% | 160,100 |
| Jun 29, 2026 | 24.40 | 24.40 | 24.00 | 24.15 | 24.15 | -1.02% | 212,400 |
| Jun 26, 2026 | 24.50 | 24.50 | 24.35 | 24.40 | 24.40 | -0.41% | 97,100 |
| Jun 25, 2026 | 24.75 | 24.75 | 24.40 | 24.50 | 24.50 | -1.21% | 121,800 |
| Jun 24, 2026 | 24.75 | 24.90 | 24.50 | 24.80 | 24.80 | 0.20% | 24,000 |
| Jun 23, 2026 | 25.10 | 25.10 | 24.25 | 24.75 | 24.75 | -1.00% | 105,200 |
| Jun 22, 2026 | 24.70 | 25.00 | 24.40 | 25.00 | 25.00 | 1.21% | 17,700 |
| Jun 19, 2026 | 25.15 | 25.15 | 24.55 | 24.70 | 24.70 | -1.79% | 25,600 |
| Jun 18, 2026 | 24.70 | 25.25 | 24.25 | 25.15 | 25.15 | 0.60% | 53,400 |
| Jun 17, 2026 | 25.20 | 25.20 | 24.95 | 25.00 | 25.00 | -2.15% | 69,000 |
| Jun 16, 2026 | 25.30 | 25.70 | 25.00 | 25.55 | 25.55 | 0.99% | 7,400 |
| Jun 15, 2026 | 24.80 | 25.70 | 24.80 | 25.30 | 25.30 | 2.22% | 38,800 |
| Jun 11, 2026 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | -1.00% | 8,500 |
| Jun 10, 2026 | 24.75 | 25.45 | 24.75 | 25.00 | 25.00 | 0.81% | 134,200 |
| Jun 9, 2026 | 24.95 | 25.00 | 24.80 | 24.80 | 24.80 | -0.60% | 159,700 |
| Jun 8, 2026 | 25.00 | 25.45 | 24.95 | 24.95 | 24.95 | -0.20% | 50,700 |
| Jun 5, 2026 | 25.15 | 25.20 | 24.95 | 25.00 | 25.00 | -0.40% | 27,600 |
| Jun 4, 2026 | 25.00 | 25.80 | 25.00 | 25.10 | 25.10 | 0.40% | 3,700 |
| Jun 3, 2026 | 25.10 | 25.30 | 25.00 | 25.00 | 25.00 | -0.40% | 150,700 |
| Jun 2, 2026 | 25.25 | 26.00 | 25.00 | 25.10 | 25.10 | 0.20% | 57,100 |
| Jun 1, 2026 | 26.10 | 26.10 | 25.05 | 25.05 | 25.05 | -4.02% | 393,800 |
| May 29, 2026 | 26.00 | 27.00 | 26.00 | 26.10 | 26.10 | -1.51% | 5,200 |
| May 28, 2026 | 26.15 | 26.50 | 26.10 | 26.50 | 26.50 | 1.34% | 31,300 |
| May 26, 2026 | 26.50 | 26.50 | 26.05 | 26.15 | 26.15 | -1.32% | 35,800 |
| May 25, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | -0.56% | 4,700 |
| May 22, 2026 | 26.70 | 26.70 | 26.40 | 26.65 | 26.65 | -0.19% | 29,200 |
| May 21, 2026 | 26.90 | 27.00 | 26.65 | 26.70 | 26.70 | -0.74% | 13,200 |
| May 20, 2026 | 27.50 | 27.50 | 26.55 | 26.90 | 26.90 | -2.18% | 67,300 |
| May 19, 2026 | 25.60 | 27.50 | 25.60 | 27.50 | 27.50 | 5.77% | 331,800 |
| May 18, 2026 | 26.10 | 27.00 | 26.00 | 26.00 | 26.00 | -0.38% | 40,800 |
| May 15, 2026 | 26.55 | 26.80 | 26.00 | 26.10 | 26.10 | -1.51% | 79,300 |
| May 14, 2026 | 27.25 | 28.95 | 26.50 | 26.50 | 26.50 | -2.75% | 902,800 |
| May 13, 2026 | 26.50 | 28.45 | 26.10 | 27.25 | 27.25 | 2.83% | 622,900 |
| May 12, 2026 | 26.00 | 26.50 | 25.50 | 26.50 | 26.50 | 1.92% | 82,400 |
| May 11, 2026 | 26.10 | 26.10 | 25.65 | 26.00 | 26.00 | -0.38% | 41,900 |
| May 8, 2026 | 26.00 | 26.10 | 25.55 | 26.10 | 26.10 | 0.19% | 14,100 |
| May 7, 2026 | 25.50 | 26.50 | 25.50 | 26.05 | 26.05 | 2.16% | 92,600 |