PSE:UBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	21.20	21.20	20.85	21.00	21.00	-	21,300
Oct 26, 2026	21.70	21.75	21.00	21.00	21.00	-1.18%	178,100
Oct 23, 2026	20.90	21.25	20.85	21.25	21.25	1.67%	25,300
Oct 22, 2026	20.90	20.90	20.85	20.90	20.90	0.24%	11,200
Oct 21, 2026	20.90	21.00	20.85	20.85	20.85	-0.24%	34,900
Oct 20, 2026	20.90	21.00	20.90	20.90	20.90	-	25,000
Oct 19, 2026	21.25	21.25	20.70	20.90	20.90	-0.48%	16,700
Oct 16, 2026	20.80	21.00	20.80	21.00	21.00	0.96%	22,800
Oct 15, 2026	20.25	20.90	20.25	20.80	20.80	2.72%	1,800
Oct 14, 2026	20.60	20.60	20.25	20.25	20.25	-1.70%	246,700
Oct 13, 2026	21.00	21.00	20.40	20.60	20.60	-1.90%	30,500
Oct 12, 2026	20.85	21.00	20.50	21.00	21.00	0.72%	49,600
Oct 9, 2026	21.00	21.00	20.55	20.85	20.85	-0.71%	9,000
Oct 8, 2026	21.00	21.05	20.50	21.00	21.00	-	25,700
Oct 7, 2026	21.70	21.75	21.00	21.00	21.00	-0.47%	305,100
Oct 6, 2026	21.15	21.40	21.10	21.10	21.10	-	23,400
Oct 5, 2026	21.10	21.70	21.10	21.10	21.10	-	34,900
Oct 2, 2026	21.50	21.80	21.10	21.10	21.10	-1.86%	27,400
Oct 1, 2026	21.70	21.80	21.50	21.50	21.50	-0.92%	2,200
Sep 30, 2026	21.90	21.90	21.70	21.70	21.70	-0.91%	11,700
Sep 29, 2026	21.85	21.90	21.30	21.90	21.90	0.23%	21,100
Sep 28, 2026	21.80	21.95	21.55	21.85	21.85	-0.46%	57,400
Sep 25, 2026	21.95	21.95	21.80	21.95	21.95	-	4,100
Sep 24, 2026	22.00	22.00	21.80	21.95	21.95	0.92%	21,200
Sep 23, 2026	21.60	22.00	21.60	21.75	21.75	0.23%	44,000
Sep 22, 2026	21.70	21.75	21.50	21.70	21.70	0.23%	44,600
Sep 21, 2026	21.75	21.75	21.50	21.65	21.65	-0.46%	45,200
Sep 18, 2026	21.75	21.75	21.60	21.75	21.75	-	70,100
Sep 17, 2026	21.75	21.85	21.55	21.75	21.75	-0.23%	86,200
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