Union Bank of the Philippines (PSE:UBP)
Philippines · Delayed Price · Currency is PHP 21.75
-0.05 (-0.23%)
At close: Sep 17, 2026
PSE:UBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 21.95 | 22.10 | 21.60 | 21.80 | 21.80 | -0.68% | 76,200 |
| Sep 15, 2026 | 23.20 | 23.40 | 21.05 | 21.95 | 21.95 | -5.79% | 365,400 |
| Sep 14, 2026 | 23.35 | 23.35 | 22.70 | 23.30 | 23.30 | 1.97% | 23,700 |
| Sep 11, 2026 | 22.80 | 22.95 | 22.80 | 22.85 | 22.85 | 0.22% | 38,200 |
| Sep 10, 2026 | 22.95 | 23.25 | 22.80 | 22.80 | 22.80 | -0.65% | 242,100 |
| Sep 9, 2026 | 23.20 | 23.20 | 22.90 | 22.95 | 22.95 | -2.13% | 82,600 |
| Sep 8, 2026 | 23.60 | 23.60 | 23.45 | 23.45 | 23.45 | -0.64% | 78,300 |
| Sep 7, 2026 | 23.55 | 23.60 | 23.45 | 23.60 | 23.60 | 0.43% | 10,900 |
| Sep 4, 2026 | 23.45 | 23.50 | 23.20 | 23.50 | 23.50 | 2.17% | 23,300 |
| Sep 3, 2026 | 23.00 | 23.55 | 22.70 | 23.00 | 23.00 | - | 347,500 |
| Sep 2, 2026 | 23.80 | 23.90 | 22.90 | 23.00 | 23.00 | -3.36% | 264,600 |
| Sep 1, 2026 | 23.70 | 23.80 | 23.60 | 23.80 | 23.80 | 0.42% | 231,100 |
| Aug 28, 2026 | 24.15 | 24.30 | 23.70 | 23.70 | 23.70 | -2.27% | 287,600 |
| Aug 27, 2026 | 24.50 | 24.50 | 24.10 | 24.25 | 24.25 | -1.02% | 25,300 |
| Aug 26, 2026 | 24.90 | 24.90 | 24.30 | 24.50 | 24.50 | -1.61% | 9,500 |
| Aug 25, 2026 | 24.50 | 24.95 | 24.50 | 24.90 | 24.90 | 1.63% | 76,700 |
| Aug 24, 2026 | 24.65 | 24.65 | 24.10 | 24.50 | 24.50 | -0.41% | 57,700 |
| Aug 20, 2026 | 24.60 | 24.60 | 24.50 | 24.60 | 24.60 | - | 35,200 |
| Aug 19, 2026 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | -1.60% | 20,900 |
| Aug 18, 2026 | 25.10 | 25.55 | 24.80 | 25.00 | 25.00 | -0.40% | 56,000 |
| Aug 17, 2026 | 25.70 | 25.70 | 24.15 | 25.10 | 25.10 | -0.20% | 159,100 |
| Aug 14, 2026 | 25.05 | 25.60 | 25.05 | 25.15 | 25.15 | 0.60% | 14,100 |
| Aug 13, 2026 | 25.50 | 25.85 | 25.00 | 25.00 | 25.00 | -1.77% | 275,000 |
| Aug 12, 2026 | 25.50 | 25.50 | 25.30 | 25.45 | 25.45 | -0.20% | 28,200 |
| Aug 11, 2026 | 25.85 | 25.85 | 25.40 | 25.50 | 25.50 | -0.97% | 75,000 |
| Aug 10, 2026 | 25.40 | 26.00 | 25.25 | 25.75 | 25.75 | 3.00% | 82,800 |
| Aug 7, 2026 | 25.00 | 25.25 | 24.95 | 25.00 | 25.00 | - | 37,700 |
| Aug 6, 2026 | 25.50 | 25.50 | 24.85 | 25.00 | 25.00 | -1.96% | 17,400 |
| Aug 5, 2026 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | 2.82% | 21,800 |
| Aug 4, 2026 | 24.85 | 24.95 | 24.75 | 24.80 | 24.80 | -0.40% | 48,400 |
| Aug 3, 2026 | 25.10 | 25.25 | 24.90 | 24.90 | 24.90 | -0.80% | 71,300 |
| Jul 31, 2026 | 25.45 | 25.45 | 25.00 | 25.10 | 25.10 | -1.57% | 90,000 |
| Jul 30, 2026 | 25.90 | 25.90 | 25.40 | 25.50 | 25.50 | -1.92% | 62,000 |
| Jul 29, 2026 | 25.40 | 26.10 | 25.40 | 26.00 | 26.00 | 0.78% | 119,200 |
| Jul 28, 2026 | 25.05 | 25.80 | 25.05 | 25.80 | 25.80 | 3.41% | 396,100 |
| Jul 27, 2026 | 24.30 | 25.95 | 24.30 | 24.95 | 24.95 | 2.67% | 278,300 |
| Jul 24, 2026 | 24.00 | 24.40 | 23.95 | 24.30 | 24.30 | 1.25% | 25,600 |
| Jul 23, 2026 | 24.45 | 24.50 | 23.90 | 24.00 | 24.00 | -1.64% | 109,800 |
| Jul 22, 2026 | 24.30 | 24.50 | 24.30 | 24.40 | 24.40 | 1.24% | 107,500 |
| Jul 21, 2026 | 24.20 | 24.30 | 23.70 | 24.10 | 24.10 | -0.41% | 74,700 |
| Jul 20, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | - | 32,300 |
| 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 |