Uniholdings Inc. (PSE:UNH)
Philippines · Delayed Price · Currency is PHP 107.20
-22.80 (-17.54%)
At close: Feb 6, 2026
Uniholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -17.54% | 110 |
| Feb 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 20 |
| Feb 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 15.56% | 60 |
| Feb 3, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -13.46% | 10 |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5.69% | 10 |
| Jan 30, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 20 |
| Jan 29, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -4.65% | 10 |
| Jan 28, 2026 | 130.30 | 130.30 | 129.00 | 129.00 | 129.00 | -1.00% | 160 |
| Jan 27, 2026 | 126.10 | 130.40 | 126.00 | 130.30 | 130.30 | 3.33% | 80 |
| Jan 26, 2026 | 130.50 | 130.50 | 126.10 | 126.10 | 126.10 | -3.74% | 50 |
| Jan 23, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 0.77% | 60 |
| Jan 22, 2026 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | -18.75% | 270 |
| Jan 21, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 80 |
| Jan 20, 2026 | 112.00 | 160.00 | 112.00 | 160.00 | 160.00 | 45.45% | 220 |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -18.52% | 50 |
| Jan 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jan 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 20 |
| Jan 14, 2026 | 113.00 | 142.00 | 113.00 | 135.00 | 135.00 | -9.88% | 270 |
| Jan 13, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - | - |
| Jan 12, 2026 | 150.60 | 150.60 | 149.80 | 149.80 | 149.80 | -0.13% | 1,380 |
| Jan 9, 2026 | 150.40 | 160.00 | 150.00 | 150.00 | 150.00 | - | 210 |
| Jan 8, 2026 | 132.90 | 160.00 | 132.90 | 150.00 | 150.00 | 12.78% | 260 |
| Jan 7, 2026 | 133.70 | 133.70 | 133.00 | 133.00 | 133.00 | 24.53% | 220 |
| Jan 6, 2026 | 107.00 | 107.00 | 106.80 | 106.80 | 106.80 | -20.18% | 360 |
| Jan 5, 2026 | 133.50 | 133.80 | 133.50 | 133.80 | 133.80 | -0.15% | 20 |
| Jan 2, 2026 | 116.00 | 134.00 | 116.00 | 134.00 | 134.00 | -4.29% | 40 |
| Dec 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Dec 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Dec 23, 2025 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | -6.67% | 20 |
| Dec 22, 2025 | 140.00 | 150.00 | 115.00 | 150.00 | 150.00 | -0.60% | 540 |
| Dec 19, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - | - |
| Dec 18, 2025 | 145.00 | 151.90 | 139.00 | 150.90 | 150.90 | 4.07% | 200 |
| Dec 17, 2025 | 156.00 | 156.10 | 134.20 | 145.00 | 145.00 | -20.55% | 900 |
| Dec 16, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -0.27% | 20 |
| Dec 15, 2025 | 143.00 | 194.80 | 143.00 | 183.00 | 183.00 | 28.42% | 7,740 |
| Dec 12, 2025 | 95.05 | 142.50 | 95.05 | 142.50 | 142.50 | 50.00% | 1,570 |
| Dec 11, 2025 | 79.00 | 95.00 | 79.00 | 95.00 | 95.00 | 35.71% | 290 |
| Dec 10, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 7.36% | 60 |
| Dec 9, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Dec 5, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Dec 4, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 20 |
| Dec 3, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.15% | 5,100 |
| Dec 2, 2025 | 68.20 | 68.20 | 65.10 | 65.10 | 65.10 | -7.00% | 190 |
| Dec 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.85% | 40 |
| Nov 28, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - | 10 |
| Nov 27, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - | - |
| Nov 26, 2025 | 72.00 | 72.05 | 72.00 | 72.05 | 72.05 | 2.71% | 20 |
| Nov 25, 2025 | 68.30 | 79.00 | 68.20 | 70.15 | 70.15 | -10.01% | 130 |
| Nov 24, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - | - |
| Nov 21, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - | - |