Uniholdings Inc. (PSE:UNH)
Philippines · Delayed Price · Currency is PHP 91.00
-4.00 (-4.21%)
At close: Sep 19, 2025
Uniholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -4.21% | 40 |
| Sep 18, 2025 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 100 |
| Sep 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 16, 2025 | 86.00 | 95.00 | 86.00 | 95.00 | 95.00 | -1.04% | 220 |
| Sep 15, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 100 |
| Sep 12, 2025 | 99.10 | 99.10 | 96.00 | 96.00 | 96.00 | -6.80% | 840 |
| Sep 11, 2025 | 109.80 | 109.80 | 103.00 | 103.00 | 103.00 | 2.90% | 610 |
| Sep 10, 2025 | 113.00 | 113.00 | 99.00 | 100.10 | 100.10 | -13.71% | 1,990 |
| Sep 9, 2025 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | -7.94% | 470 |
| Sep 8, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 5, 2025 | 111.00 | 126.00 | 111.00 | 126.00 | 126.00 | 9.57% | 160 |
| Sep 4, 2025 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | -8.73% | 100 |
| Sep 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 2, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 1, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 0.80% | 20 |
| Aug 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Aug 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Aug 27, 2025 | 115.00 | 160.00 | 115.00 | 125.00 | 125.00 | 8.70% | 1,470 |
| Aug 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 20 |
| Aug 15, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | -13.86% | 40 |
| Aug 14, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | - |
| Aug 13, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | - |
| Aug 12, 2025 | 134.00 | 134.00 | 133.50 | 133.50 | 133.50 | -0.37% | 640 |
| Aug 11, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -2.83% | 360 |
| Aug 8, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - | - |
| Aug 7, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 0.66% | 90 |
| Aug 6, 2025 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 0.37% | 130 |
| Aug 5, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Aug 4, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0.37% | 100 |
| 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 |