Universal Robina Corporation (PSE:URC)
Philippines · Delayed Price · Currency is PHP 76.85
+1.00 (1.32%)
At close: Oct 10, 2025
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 84.50 | 84.55 | 83.50 | 83.70 | 81.41 | -0.95% | 1,110,430 |
| Aug 18, 2025 | 83.00 | 85.20 | 82.05 | 84.50 | 82.19 | 2.05% | 1,754,340 |
| Aug 15, 2025 | 81.50 | 82.85 | 80.90 | 82.80 | 80.54 | 2.22% | 2,374,260 |
| Aug 14, 2025 | 81.00 | 81.70 | 80.50 | 81.00 | 78.79 | 0.56% | 1,463,590 |
| Aug 13, 2025 | 83.95 | 83.95 | 80.10 | 80.55 | 78.35 | -2.54% | 3,110,970 |
| Aug 12, 2025 | 85.20 | 85.20 | 82.35 | 82.65 | 80.39 | -2.99% | 2,248,800 |
| Aug 11, 2025 | 88.50 | 88.50 | 84.80 | 85.20 | 82.87 | -4.16% | 1,200,260 |
| Aug 8, 2025 | 90.00 | 90.00 | 88.05 | 88.90 | 86.47 | -1.28% | 1,852,920 |
| Aug 7, 2025 | 91.00 | 91.00 | 89.40 | 90.05 | 87.59 | -1.42% | 1,107,830 |
| Aug 6, 2025 | 90.10 | 91.35 | 87.80 | 91.35 | 88.85 | 1.50% | 1,728,050 |
| Aug 5, 2025 | 90.15 | 91.30 | 89.75 | 90.00 | 87.54 | -0.28% | 276,220 |
| Aug 4, 2025 | 92.20 | 92.20 | 89.30 | 90.25 | 87.78 | -2.33% | 769,370 |
| Aug 1, 2025 | 88.50 | 92.40 | 88.50 | 92.40 | 89.87 | 4.41% | 515,360 |
| Jul 31, 2025 | 91.90 | 91.90 | 87.20 | 88.50 | 86.08 | -3.75% | 1,811,140 |