Universal Robina Corporation (PSE:URC)
Philippines · Delayed Price · Currency is PHP 82.00
-1.55 (-1.86%)
Last updated: Aug 29, 2025, 10:59 AM PST
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 83.65 | 83.95 | 82.00 | 82.00 | - | -1.86% | 1,246,620 |
| Aug 27, 2025 | 82.40 | 84.40 | 82.40 | 83.55 | - | 1.77% | 820,980 |
| Aug 26, 2025 | 83.50 | 83.90 | 82.00 | 82.10 | - | -1.68% | 2,060,840 |
| Aug 22, 2025 | 83.70 | 84.10 | 82.10 | 83.50 | - | -0.36% | 966,720 |
| Aug 20, 2025 | 83.90 | 84.20 | 83.50 | 83.80 | - | 0.12% | 2,913,290 |
| Aug 19, 2025 | 84.50 | 84.55 | 83.50 | 83.70 | - | -0.95% | 1,110,430 |
| Aug 18, 2025 | 83.00 | 85.20 | 82.05 | 84.50 | - | 2.05% | 1,754,340 |
| Aug 15, 2025 | 81.50 | 82.85 | 80.90 | 82.80 | - | 2.22% | 2,374,260 |
| Aug 14, 2025 | 81.00 | 81.70 | 80.50 | 81.00 | - | 0.56% | 1,463,590 |
| Aug 13, 2025 | 83.95 | 83.95 | 80.10 | 80.55 | - | -2.54% | 3,110,970 |
| Aug 12, 2025 | 85.20 | 85.20 | 82.35 | 82.65 | - | -2.99% | 2,248,800 |
| Aug 11, 2025 | 88.50 | 88.50 | 84.80 | 85.20 | - | -4.16% | 1,200,260 |
| Aug 8, 2025 | 90.00 | 90.00 | 88.05 | 88.90 | - | -1.28% | 1,852,920 |
| Aug 7, 2025 | 91.00 | 91.00 | 89.40 | 90.05 | - | -1.42% | 1,107,830 |
| Aug 6, 2025 | 90.10 | 91.35 | 87.80 | 91.35 | - | 1.50% | 1,728,050 |
| Aug 5, 2025 | 90.15 | 91.30 | 89.75 | 90.00 | - | -0.28% | 276,220 |
| Aug 4, 2025 | 92.20 | 92.20 | 89.30 | 90.25 | - | -2.33% | 769,370 |
| Aug 1, 2025 | 88.50 | 92.40 | 88.50 | 92.40 | - | 4.41% | 515,360 |
| Jul 31, 2025 | 91.90 | 91.90 | 87.20 | 88.50 | - | -3.75% | 1,811,140 |
| Jul 30, 2025 | 91.00 | 91.95 | 90.05 | 91.95 | - | 0.49% | 418,170 |
| Jul 29, 2025 | 92.05 | 92.05 | 90.40 | 91.50 | - | -0.54% | 541,420 |
| Jul 28, 2025 | 94.00 | 94.00 | 91.80 | 92.00 | - | -2.65% | 535,050 |
| Jul 25, 2025 | 95.40 | 95.40 | 94.30 | 94.50 | - | -0.94% | 223,820 |
| Jul 24, 2025 | 94.60 | 96.40 | 94.00 | 95.40 | - | 1.49% | 980,790 |
| Jul 23, 2025 | 93.25 | 94.60 | 93.25 | 94.00 | - | 0.80% | 516,030 |
| Jul 22, 2025 | 94.95 | 94.95 | 93.10 | 93.25 | - | -1.84% | 207,810 |
| Jul 21, 2025 | 92.10 | 95.00 | 91.00 | 95.00 | - | 3.15% | 827,360 |
| Jul 18, 2025 | 92.45 | 92.70 | 91.15 | 92.10 | - | -0.38% | 370,260 |
| Jul 17, 2025 | 93.00 | 94.40 | 90.05 | 92.45 | - | -1.02% | 431,070 |
| Jul 16, 2025 | 97.00 | 97.00 | 92.00 | 93.40 | - | -4.01% | 1,225,480 |
| Jul 15, 2025 | 98.70 | 98.90 | 96.65 | 97.30 | - | -1.62% | 1,107,950 |
| Jul 14, 2025 | 97.30 | 99.40 | 96.40 | 98.90 | - | 1.96% | 2,651,530 |
| Jul 11, 2025 | 94.50 | 97.15 | 94.00 | 97.00 | - | 3.08% | 4,660,210 |
| Jul 10, 2025 | 95.70 | 95.70 | 93.50 | 94.10 | - | -1.98% | 1,057,660 |
| Jul 9, 2025 | 94.00 | 96.10 | 91.20 | 96.00 | - | 2.13% | 3,991,840 |
| Jul 8, 2025 | 90.10 | 94.55 | 90.10 | 94.00 | - | 4.33% | 3,256,680 |
| Jul 7, 2025 | 90.10 | 91.40 | 88.60 | 90.10 | - | - | 846,270 |
| Jul 4, 2025 | 91.00 | 91.85 | 90.05 | 90.10 | - | -1.85% | 315,190 |
| Jul 3, 2025 | 91.05 | 92.00 | 90.50 | 91.80 | - | -0.22% | 1,086,190 |
| Jul 2, 2025 | 88.60 | 92.50 | 88.50 | 92.00 | - | 3.14% | 3,048,470 |
| Jul 1, 2025 | 90.00 | 90.00 | 86.60 | 89.20 | - | -0.39% | 903,260 |
| Jun 30, 2025 | 90.00 | 90.00 | 89.20 | 89.55 | - | -0.50% | 473,170 |
| Jun 27, 2025 | 89.90 | 90.40 | 88.70 | 90.00 | - | 2.51% | 1,290,780 |
| Jun 26, 2025 | 90.00 | 90.15 | 87.50 | 87.80 | - | -2.44% | 1,133,790 |
| Jun 25, 2025 | 88.00 | 91.00 | 85.45 | 90.00 | - | 2.04% | 2,726,520 |
| Jun 24, 2025 | 82.05 | 88.20 | 82.05 | 88.20 | - | 7.56% | 3,457,770 |
| Jun 23, 2025 | 86.00 | 86.00 | 81.25 | 82.00 | - | -4.87% | 1,020,910 |
| Jun 20, 2025 | 86.00 | 86.70 | 84.00 | 86.20 | - | 0.23% | 1,241,130 |
| Jun 19, 2025 | 86.50 | 86.80 | 85.05 | 86.00 | - | -0.98% | 357,350 |
| Jun 18, 2025 | 86.00 | 87.00 | 84.05 | 86.85 | - | 0.40% | 1,611,180 |