Uniholdings Inc. (PSE:UNH)
Philippines · Delayed Price · Currency is PHP 111.20
-14.80 (-11.75%)
At close: Apr 17, 2026
Uniholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -11.75% | 10 |
| Apr 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 15, 2026 | 111.20 | 126.00 | 111.20 | 126.00 | 126.00 | -1.49% | 80 |
| Apr 14, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - | - |
| Apr 13, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | -0.08% | 10 |
| Apr 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 10 |
| Apr 8, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.22% | 10 |
| Apr 7, 2026 | 122.00 | 130.90 | 122.00 | 130.90 | 130.90 | 7.30% | 90 |
| Apr 6, 2026 | 107.20 | 129.50 | 107.20 | 122.00 | 122.00 | 13.81% | 240 |
| Apr 1, 2026 | 107.50 | 107.50 | 107.20 | 107.20 | 107.20 | -3.42% | 80 |
| Mar 31, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.73% | 30 |
| Mar 30, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | - |
| Mar 27, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - | - |
| Mar 26, 2026 | 122.00 | 122.90 | 110.20 | 110.20 | 110.20 | 2.61% | 160 |
| Mar 25, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -0.65% | 30 |
| Mar 24, 2026 | 108.00 | 108.10 | 108.00 | 108.10 | 108.10 | 0.56% | 40 |
| Mar 23, 2026 | 107.30 | 107.50 | 107.30 | 107.50 | 107.50 | -16.02% | 20 |
| Mar 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Mar 18, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Mar 17, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Mar 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Mar 13, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Mar 12, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | 10 |
| Mar 11, 2026 | 107.10 | 128.00 | 107.10 | 128.00 | 128.00 | 10.34% | 640 |
| Mar 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Mar 9, 2026 | 107.10 | 116.00 | 107.10 | 116.00 | 116.00 | -8.66% | 20 |
| Mar 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Mar 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Mar 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Mar 3, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Mar 2, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 30 |
| Feb 27, 2026 | 118.00 | 130.00 | 118.00 | 129.00 | 129.00 | 9.32% | 110 |
| Feb 26, 2026 | 107.50 | 118.00 | 107.50 | 118.00 | 118.00 | 9.77% | 40 |
| Feb 25, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Feb 24, 2026 | 107.10 | 107.50 | 107.10 | 107.50 | 107.50 | - | 180 |
| Feb 23, 2026 | 107.10 | 107.50 | 107.10 | 107.50 | 107.50 | 0.37% | 30 |
| Feb 20, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - | - |
| Feb 19, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -0.09% | 10 |
| Feb 18, 2026 | 107.10 | 107.20 | 107.10 | 107.20 | 107.20 | 0.09% | 40 |
| Feb 16, 2026 | 107.20 | 107.20 | 107.10 | 107.10 | 107.10 | -1.74% | 20 |
| Feb 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 10 |
| Feb 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Feb 11, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 120 |
| Feb 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 10 |
| Feb 9, 2026 | 109.20 | 110.00 | 109.20 | 110.00 | 110.00 | 2.61% | 150 |
| 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 |