Universal Robina Corporation (PSE:URC)
Philippines · Delayed Price · Currency is PHP 72.90
-0.10 (-0.14%)
At close: Jan 23, 2026
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 73.00 | 73.20 | 72.60 | 72.90 | 72.90 | -0.14% | 812,710 |
| Jan 22, 2026 | 71.50 | 73.05 | 71.50 | 73.00 | 73.00 | 2.10% | 1,576,930 |
| Jan 21, 2026 | 70.60 | 71.90 | 70.35 | 71.50 | 71.50 | 0.99% | 1,907,720 |
| Jan 20, 2026 | 72.00 | 72.25 | 70.50 | 70.80 | 70.80 | -1.67% | 2,480,400 |
| Jan 19, 2026 | 73.00 | 73.00 | 71.65 | 72.00 | 72.00 | -1.37% | 1,369,700 |
| Jan 16, 2026 | 73.00 | 73.35 | 72.40 | 73.00 | 73.00 | - | 571,770 |
| Jan 15, 2026 | 73.45 | 73.60 | 72.30 | 73.00 | 73.00 | -0.54% | 533,680 |
| Jan 14, 2026 | 73.05 | 73.75 | 73.00 | 73.40 | 73.40 | 0.55% | 1,230,690 |
| Jan 13, 2026 | 71.00 | 73.55 | 71.00 | 73.00 | 73.00 | 2.82% | 3,863,780 |
| Jan 12, 2026 | 71.00 | 72.30 | 70.90 | 71.00 | 71.00 | 0.14% | 3,765,820 |
| Jan 9, 2026 | 70.85 | 71.50 | 69.80 | 70.90 | 70.90 | -0.14% | 1,827,660 |
| Jan 8, 2026 | 70.85 | 71.65 | 69.85 | 71.00 | 71.00 | 0.21% | 2,410,210 |
| Jan 7, 2026 | 68.90 | 71.65 | 68.70 | 70.85 | 70.85 | 2.98% | 3,621,770 |
| Jan 6, 2026 | 70.55 | 70.60 | 68.60 | 68.80 | 68.80 | -2.48% | 2,266,550 |
| Jan 5, 2026 | 67.70 | 71.15 | 67.70 | 70.55 | 70.55 | 4.36% | 1,476,990 |
| Jan 2, 2026 | 67.30 | 69.00 | 66.00 | 67.60 | 67.60 | 0.45% | 749,040 |
| Dec 29, 2025 | 66.50 | 67.50 | 66.50 | 67.30 | 67.30 | 1.20% | 559,660 |
| Dec 26, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -1.48% | 453,270 |
| Dec 23, 2025 | 66.00 | 67.65 | 65.60 | 67.50 | 67.50 | 2.43% | 1,457,000 |
| Dec 22, 2025 | 64.50 | 65.90 | 63.50 | 65.90 | 65.90 | 2.97% | 1,225,690 |
| Dec 19, 2025 | 65.00 | 65.20 | 64.00 | 64.00 | 64.00 | -1.54% | 2,054,220 |
| Dec 18, 2025 | 64.75 | 65.45 | 64.55 | 65.00 | 65.00 | 0.46% | 1,599,450 |
| Dec 17, 2025 | 64.85 | 65.45 | 64.65 | 64.70 | 64.70 | 0.08% | 1,932,910 |
| Dec 16, 2025 | 66.25 | 66.25 | 64.55 | 64.65 | 64.65 | -2.78% | 2,434,500 |
| Dec 15, 2025 | 65.05 | 67.25 | 65.00 | 66.50 | 66.50 | 2.31% | 1,808,440 |
| Dec 12, 2025 | 64.15 | 66.00 | 63.80 | 65.00 | 65.00 | 3.17% | 2,240,050 |
| Dec 11, 2025 | 61.55 | 63.45 | 61.50 | 63.00 | 63.00 | 2.44% | 5,084,610 |
| Dec 10, 2025 | 61.50 | 61.90 | 61.30 | 61.50 | 61.50 | - | 3,453,630 |
| Dec 9, 2025 | 62.10 | 62.75 | 61.35 | 61.50 | 61.50 | -0.81% | 2,890,880 |
| Dec 5, 2025 | 62.00 | 62.60 | 61.55 | 62.00 | 62.00 | - | 2,407,360 |
| Dec 4, 2025 | 62.50 | 62.95 | 61.75 | 62.00 | 62.00 | -0.80% | 3,204,090 |
| Dec 3, 2025 | 63.40 | 63.40 | 62.35 | 62.50 | 62.50 | -1.26% | 2,053,890 |
| Dec 2, 2025 | 64.70 | 64.95 | 63.25 | 63.30 | 63.30 | -1.09% | 1,712,900 |
| Dec 1, 2025 | 63.20 | 65.00 | 63.20 | 64.00 | 64.00 | 1.59% | 1,424,150 |
| Nov 28, 2025 | 63.50 | 64.10 | 62.95 | 63.00 | 63.00 | -0.08% | 4,157,600 |
| Nov 27, 2025 | 64.00 | 64.80 | 63.05 | 63.05 | 63.05 | -1.48% | 966,610 |
| Nov 26, 2025 | 64.20 | 64.30 | 62.85 | 64.00 | 64.00 | 0.63% | 7,828,260 |
| Nov 25, 2025 | 65.10 | 66.05 | 63.60 | 63.60 | 63.60 | -2.15% | 7,873,230 |
| Nov 24, 2025 | 67.00 | 67.70 | 65.00 | 65.00 | 65.00 | -2.99% | 4,333,820 |
| Nov 21, 2025 | 67.00 | 67.10 | 65.40 | 67.00 | 67.00 | - | 5,283,070 |
| Nov 20, 2025 | 64.00 | 67.25 | 64.00 | 67.00 | 67.00 | 4.69% | 2,324,000 |
| Nov 19, 2025 | 62.75 | 64.65 | 62.75 | 64.00 | 64.00 | 2.24% | 1,479,940 |
| Nov 18, 2025 | 64.50 | 65.55 | 62.15 | 62.60 | 62.60 | -2.95% | 1,519,960 |
| Nov 17, 2025 | 65.00 | 66.00 | 64.30 | 64.50 | 64.50 | -0.92% | 1,576,120 |
| Nov 14, 2025 | 65.90 | 66.85 | 63.30 | 65.10 | 65.10 | -1.21% | 983,400 |
| Nov 13, 2025 | 67.00 | 67.50 | 65.40 | 65.90 | 65.90 | -1.64% | 780,670 |
| Nov 12, 2025 | 66.95 | 68.10 | 66.20 | 67.00 | 67.00 | 1.36% | 2,354,490 |
| Nov 11, 2025 | 70.80 | 71.00 | 64.50 | 66.10 | 66.10 | -6.64% | 2,079,660 |
| Nov 10, 2025 | 71.50 | 72.75 | 70.80 | 70.80 | 70.80 | -0.98% | 1,662,050 |
| Nov 7, 2025 | 72.00 | 73.45 | 70.80 | 71.50 | 71.50 | -4.48% | 1,268,380 |