Union Bank of the Philippines (PSE:UBP)
Philippines · Delayed Price · Currency is PHP 26.00
-0.10 (-0.38%)
At close: May 18, 2026
PSE:UBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 25.60 | 25.80 | 25.30 | 25.50 | 25.50 | -0.39% | 26,800 |
| May 5, 2026 | 25.20 | 25.70 | 25.10 | 25.60 | 25.60 | -1.73% | 18,300 |
| May 4, 2026 | 26.05 | 26.15 | 25.75 | 26.05 | 26.05 | - | 78,500 |
| Apr 30, 2026 | 24.75 | 26.50 | 24.75 | 26.05 | 26.05 | 4.20% | 202,200 |
| Apr 29, 2026 | 25.40 | 25.40 | 24.80 | 25.00 | 25.00 | -1.57% | 187,300 |
| Apr 28, 2026 | 25.20 | 25.90 | 25.00 | 25.40 | 25.40 | 1.60% | 47,800 |
| Apr 27, 2026 | 25.05 | 25.20 | 24.90 | 25.00 | 25.00 | 0.81% | 52,900 |
| Apr 24, 2026 | 25.20 | 25.20 | 24.50 | 24.80 | 24.80 | -1.59% | 19,300 |
| Apr 23, 2026 | 25.40 | 25.40 | 24.85 | 25.20 | 25.20 | -0.79% | 24,300 |
| Apr 22, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.40 | 4.10% | 62,500 |
| Apr 21, 2026 | 24.50 | 24.50 | 24.15 | 24.40 | 24.40 | -1.21% | 26,000 |
| Apr 20, 2026 | 24.50 | 24.70 | 23.95 | 24.70 | 24.70 | 2.49% | 39,100 |
| Apr 17, 2026 | 24.50 | 24.50 | 23.90 | 24.10 | 24.10 | 0.42% | 213,800 |
| Apr 16, 2026 | 23.80 | 24.45 | 23.80 | 24.00 | 24.00 | 0.84% | 53,500 |
| Apr 15, 2026 | 24.25 | 24.50 | 23.80 | 23.80 | 23.80 | -1.86% | 28,700 |
| Apr 14, 2026 | 23.55 | 24.30 | 23.55 | 24.25 | 24.25 | 2.97% | 32,600 |
| Apr 13, 2026 | 24.75 | 24.75 | 23.55 | 23.55 | 23.55 | -4.85% | 200,800 |
| Apr 10, 2026 | 24.90 | 24.95 | 24.50 | 24.75 | 24.75 | 0.81% | 13,500 |
| Apr 8, 2026 | 24.55 | 24.90 | 24.50 | 24.55 | 24.55 | 0.61% | 22,900 |
| Apr 7, 2026 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -0.81% | 4,400 |
| Apr 6, 2026 | 24.15 | 24.65 | 24.15 | 24.60 | 24.60 | 1.65% | 18,700 |
| Apr 1, 2026 | 23.90 | 24.65 | 23.90 | 24.20 | 24.20 | 1.26% | 12,500 |
| Mar 31, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 25,300 |
| Mar 30, 2026 | 24.60 | 24.70 | 23.85 | 24.00 | 24.00 | -2.44% | 194,800 |
| Mar 27, 2026 | 24.50 | 25.00 | 24.15 | 24.60 | 24.60 | 0.41% | 154,900 |
| Mar 26, 2026 | 24.60 | 24.80 | 24.05 | 24.50 | 24.50 | -0.41% | 64,000 |
| Mar 25, 2026 | 24.95 | 25.00 | 24.05 | 24.60 | 24.60 | 2.50% | 42,400 |
| Mar 24, 2026 | 24.50 | 25.00 | 23.90 | 24.00 | 24.00 | -2.04% | 116,100 |
| Mar 23, 2026 | 25.30 | 25.40 | 24.05 | 24.50 | 24.50 | -3.16% | 37,400 |
| Mar 19, 2026 | 25.65 | 25.65 | 25.00 | 25.30 | 25.30 | -1.36% | 62,200 |
| Mar 18, 2026 | 25.60 | 25.80 | 25.60 | 25.65 | 25.65 | 0.20% | 44,000 |
| Mar 17, 2026 | 25.90 | 25.90 | 25.60 | 25.60 | 25.60 | - | 55,200 |
| Mar 16, 2026 | 25.70 | 25.70 | 25.30 | 25.60 | 25.60 | -0.39% | 107,400 |
| Mar 13, 2026 | 25.85 | 25.85 | 25.00 | 25.70 | 25.70 | -1.91% | 101,300 |
| Mar 12, 2026 | 26.70 | 26.85 | 26.00 | 26.20 | 25.20 | -1.87% | 125,100 |
| Mar 11, 2026 | 26.20 | 26.70 | 26.20 | 26.70 | 25.68 | 2.69% | 42,900 |
| Mar 10, 2026 | 26.40 | 26.50 | 25.70 | 26.00 | 25.01 | -1.89% | 134,500 |
| Mar 9, 2026 | 26.25 | 26.50 | 25.50 | 26.50 | 25.49 | -0.75% | 229,800 |
| Mar 6, 2026 | 26.05 | 26.70 | 26.05 | 26.70 | 25.68 | 2.69% | 37,000 |
| Mar 5, 2026 | 25.80 | 26.50 | 25.80 | 26.00 | 25.01 | 0.78% | 9,400 |
| Mar 4, 2026 | 26.45 | 26.55 | 25.80 | 25.80 | 24.82 | -3.37% | 114,100 |
| Mar 3, 2026 | 26.70 | 26.80 | 26.50 | 26.70 | 25.68 | - | 43,600 |