Universal Robina Corporation (PSE:URC)
Philippines · Delayed Price · Currency is PHP 73.00
0.00 (0.00%)
At close: Oct 30, 2025
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 435,300 |
| Oct 29, 2025 | 71.65 | 73.35 | 70.95 | 73.00 | 73.00 | 2.24% | 556,220 |
| Oct 28, 2025 | 73.20 | 73.80 | 71.00 | 71.40 | 71.40 | -2.19% | 745,460 |
| Oct 27, 2025 | 73.70 | 73.80 | 72.20 | 73.00 | 73.00 | -0.82% | 379,710 |
| Oct 24, 2025 | 73.65 | 74.45 | 72.65 | 73.60 | 73.60 | -0.07% | 513,220 |
| Oct 23, 2025 | 74.40 | 75.00 | 72.50 | 73.65 | 73.65 | -0.47% | 670,330 |
| Oct 22, 2025 | 74.95 | 74.95 | 73.50 | 74.00 | 74.00 | -1.27% | 6,953,260 |
| Oct 21, 2025 | 74.50 | 75.85 | 74.10 | 74.95 | 74.95 | 0.74% | 603,870 |
| Oct 20, 2025 | 74.65 | 75.95 | 73.50 | 74.40 | 74.40 | -0.33% | 290,000 |
| Oct 17, 2025 | 75.10 | 75.65 | 73.80 | 74.65 | 74.65 | -0.53% | 342,410 |
| Oct 16, 2025 | 77.00 | 78.40 | 75.05 | 75.05 | 75.05 | -2.53% | 556,300 |
| Oct 15, 2025 | 76.25 | 77.10 | 75.00 | 77.00 | 77.00 | 1.05% | 8,417,770 |
| Oct 14, 2025 | 75.00 | 77.00 | 75.00 | 76.20 | 76.20 | 1.60% | 1,113,870 |
| Oct 13, 2025 | 76.85 | 77.00 | 74.80 | 75.00 | 75.00 | -2.41% | 830,940 |
| Oct 10, 2025 | 75.95 | 77.60 | 75.80 | 76.85 | 76.85 | 1.32% | 859,060 |
| Oct 9, 2025 | 77.00 | 78.75 | 74.60 | 75.85 | 75.85 | -0.98% | 1,172,040 |
| Oct 8, 2025 | 74.55 | 77.20 | 74.50 | 76.60 | 76.60 | 2.82% | 1,669,840 |
| Oct 7, 2025 | 70.95 | 74.70 | 70.95 | 74.50 | 74.50 | 5.23% | 3,373,580 |
| Oct 6, 2025 | 72.80 | 73.55 | 70.20 | 70.80 | 70.80 | -2.75% | 1,287,870 |
| Oct 3, 2025 | 71.50 | 73.70 | 71.25 | 72.80 | 72.80 | 2.61% | 1,091,840 |
| Oct 2, 2025 | 71.00 | 71.75 | 70.15 | 70.95 | 70.95 | -0.07% | 1,173,830 |
| Oct 1, 2025 | 70.90 | 71.10 | 69.55 | 71.00 | 71.00 | 0.14% | 689,740 |
| Sep 30, 2025 | 70.40 | 71.05 | 69.00 | 70.90 | 70.90 | 0.71% | 881,960 |
| Sep 29, 2025 | 71.05 | 71.90 | 70.15 | 70.40 | 70.40 | -0.21% | 808,220 |
| Sep 26, 2025 | 70.90 | 71.30 | 69.95 | 70.55 | 70.55 | -0.49% | 213,000 |
| Sep 25, 2025 | 71.60 | 72.00 | 70.00 | 70.90 | 70.90 | -0.98% | 550,820 |
| Sep 24, 2025 | 71.70 | 73.95 | 70.30 | 71.60 | 71.60 | -0.14% | 406,850 |
| Sep 23, 2025 | 72.30 | 74.00 | 71.70 | 71.70 | 71.70 | -0.83% | 336,450 |
| Sep 22, 2025 | 73.90 | 74.00 | 72.00 | 72.30 | 72.30 | -2.17% | 569,280 |
| Sep 19, 2025 | 73.50 | 74.60 | 73.50 | 73.90 | 73.90 | 0.54% | 913,200 |
| Sep 18, 2025 | 74.30 | 74.70 | 73.00 | 73.50 | 73.50 | -1.01% | 692,740 |
| Sep 17, 2025 | 75.00 | 75.50 | 73.50 | 74.25 | 74.25 | 0.27% | 555,240 |
| Sep 16, 2025 | 73.90 | 75.20 | 73.40 | 74.05 | 74.05 | 1.58% | 1,273,730 |
| Sep 15, 2025 | 75.00 | 75.95 | 72.20 | 72.90 | 72.90 | -2.80% | 1,260,600 |
| Sep 12, 2025 | 75.70 | 76.95 | 75.00 | 75.00 | 75.00 | -1.32% | 524,650 |
| Sep 11, 2025 | 76.10 | 77.55 | 75.80 | 76.00 | 76.00 | -0.13% | 459,080 |
| Sep 10, 2025 | 77.80 | 77.95 | 76.10 | 76.10 | 76.10 | -0.78% | 918,690 |
| Sep 9, 2025 | 78.50 | 78.90 | 76.15 | 76.70 | 76.70 | -2.29% | 1,048,340 |
| Sep 8, 2025 | 78.00 | 79.00 | 77.95 | 78.50 | 78.50 | 0.90% | 890,870 |
| Sep 5, 2025 | 77.35 | 78.40 | 76.10 | 77.80 | 77.80 | 0.91% | 1,300,200 |
| Sep 4, 2025 | 79.90 | 79.90 | 76.60 | 77.10 | 77.10 | -4.16% | 3,690,090 |
| Sep 3, 2025 | 81.75 | 81.75 | 80.10 | 80.45 | 78.25 | 0.56% | 1,365,880 |
| Sep 2, 2025 | 81.40 | 82.00 | 80.00 | 80.00 | 77.81 | -1.30% | 2,048,540 |
| Sep 1, 2025 | 81.30 | 82.15 | 80.60 | 81.05 | 78.83 | 0.06% | 342,230 |
| Aug 29, 2025 | 82.10 | 83.35 | 80.80 | 81.00 | 78.79 | -1.22% | 932,560 |
| Aug 28, 2025 | 83.65 | 83.95 | 81.90 | 82.00 | 79.76 | -1.86% | 1,246,620 |
| Aug 27, 2025 | 82.40 | 84.40 | 82.40 | 83.55 | 81.27 | 1.77% | 820,980 |
| Aug 26, 2025 | 83.50 | 83.90 | 82.00 | 82.10 | 79.86 | -1.68% | 2,060,840 |
| Aug 22, 2025 | 83.70 | 84.10 | 82.10 | 83.50 | 81.22 | -0.36% | 966,720 |
| Aug 20, 2025 | 83.90 | 84.20 | 83.50 | 83.80 | 81.51 | 0.12% | 2,913,290 |