Uniholdings Inc. (PSE:UNH)
Philippines · Delayed Price · Currency is PHP 136.00
0.00 (0.00%)
At close: Aug 1, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jul 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | 30 |
| Jul 30, 2025 | 135.00 | 138.00 | 134.20 | 138.00 | 138.00 | -6.76% | 140 |
| Jul 29, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jul 28, 2025 | 134.10 | 148.00 | 134.10 | 148.00 | 148.00 | 9.63% | 290 |
| Jul 25, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jul 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jul 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -10.00% | 160 |
| Jul 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 15, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 14, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -6.19% | 20 |
| Jul 9, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - | - |
| Jul 8, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 0.57% | 40 |
| Jul 7, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 4, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 3, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jul 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jun 30, 2025 | 161.50 | 161.50 | 134.10 | 159.00 | 159.00 | -1.79% | 110 |
| Jun 27, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0.25% | 40 |
| Jun 26, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | - |
| Jun 25, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | - |
| Jun 24, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -4.44% | 10 |
| Jun 23, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jun 20, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jun 19, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jun 18, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -9.14% | 20 |
| Jun 17, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 16, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 13, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 11, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 10, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Jun 9, 2025 | 160.10 | 186.00 | 160.10 | 186.00 | 186.00 | -0.48% | 50 |
| Jun 5, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - | - |
| Jun 4, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 16.81% | 40 |
| Jun 3, 2025 | 160.10 | 187.00 | 160.00 | 160.00 | 160.00 | -0.62% | 90 |
| Jun 2, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| May 30, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| May 29, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -14.77% | 30 |
| May 28, 2025 | 170.30 | 188.90 | 160.00 | 188.90 | 188.90 | 10.86% | 80 |
| May 27, 2025 | 189.00 | 189.00 | 170.40 | 170.40 | 170.40 | 0.18% | 5,210 |
| May 26, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - | - |
| May 23, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -12.23% | 40 |
| May 22, 2025 | 171.00 | 194.00 | 171.00 | 193.80 | 193.80 | 14.00% | 200 |