Uniholdings Inc. (PSE:UNH)
Philippines · Delayed Price · Currency is PHP 77.95
-0.05 (-0.06%)
At close: Nov 20, 2025
Uniholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.06% | 30 |
| Nov 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 10 |
| Nov 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 13, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 130 |
| Nov 12, 2025 | 76.00 | 79.00 | 68.10 | 79.00 | 79.00 | 16.01% | 190 |
| Nov 11, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -17.95% | 70 |
| Nov 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 4, 2025 | 71.60 | 83.00 | 71.50 | 83.00 | 83.00 | -1.19% | 920 |
| Nov 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 24, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 20 |
| Oct 20, 2025 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 7.59% | 490 |
| Oct 17, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 30 |
| Oct 16, 2025 | 78.00 | 79.00 | 71.70 | 79.00 | 79.00 | 1.28% | 300 |
| Oct 15, 2025 | 72.00 | 78.00 | 72.00 | 78.00 | 78.00 | 9.09% | 50 |
| Oct 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 13, 2025 | 71.50 | 79.00 | 71.50 | 71.50 | 71.50 | -8.33% | 100 |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 40 |
| Oct 9, 2025 | 72.00 | 80.00 | 72.00 | 80.00 | 80.00 | -1.23% | 30 |
| Oct 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 60 |
| Oct 7, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | -2.41% | 40 |
| Oct 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 30 |
| Oct 3, 2025 | 87.00 | 87.00 | 73.30 | 82.00 | 82.00 | 12.33% | 100 |
| Oct 2, 2025 | 70.10 | 80.00 | 70.10 | 73.00 | 73.00 | -17.05% | 130 |
| Oct 1, 2025 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | -4.24% | 90 |
| Sep 30, 2025 | 88.00 | 91.90 | 65.00 | 91.90 | 91.90 | 3.26% | 2,090 |
| Sep 29, 2025 | 90.10 | 90.10 | 89.00 | 89.00 | 89.00 | -2.20% | 310 |
| Sep 26, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Sep 25, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 10 |
| Sep 24, 2025 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - | 110 |
| Sep 23, 2025 | 90.10 | 91.00 | 90.10 | 91.00 | 91.00 | - | 110 |
| Sep 22, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| 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 |