Universal Robina Corporation (PSE:URC)
Philippines · Delayed Price · Currency is PHP 73.90
+0.40 (0.54%)
At close: Sep 19, 2025
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 91.00 | 91.95 | 90.05 | 91.95 | 89.44 | 0.49% | 418,170 |
| Jul 29, 2025 | 92.05 | 92.05 | 90.40 | 91.50 | 89.00 | -0.54% | 541,420 |
| Jul 28, 2025 | 94.00 | 94.00 | 91.80 | 92.00 | 89.48 | -2.65% | 535,050 |
| Jul 25, 2025 | 95.40 | 95.40 | 94.30 | 94.50 | 91.92 | -0.94% | 223,820 |
| Jul 24, 2025 | 94.60 | 96.40 | 94.00 | 95.40 | 92.79 | 1.49% | 980,790 |
| Jul 23, 2025 | 93.25 | 94.60 | 93.25 | 94.00 | 91.43 | 0.80% | 516,030 |
| Jul 22, 2025 | 94.95 | 94.95 | 93.10 | 93.25 | 90.70 | -1.84% | 207,810 |
| Jul 21, 2025 | 92.10 | 95.00 | 91.00 | 95.00 | 92.40 | 3.15% | 827,360 |
| Jul 18, 2025 | 92.45 | 92.70 | 91.15 | 92.10 | 89.58 | -0.38% | 370,260 |
| Jul 17, 2025 | 93.00 | 94.40 | 90.05 | 92.45 | 89.92 | -1.02% | 431,070 |
| Jul 16, 2025 | 97.00 | 97.00 | 92.00 | 93.40 | 90.85 | -4.01% | 1,225,480 |
| Jul 15, 2025 | 98.70 | 98.90 | 96.65 | 97.30 | 94.64 | -1.62% | 1,107,950 |
| Jul 14, 2025 | 97.30 | 99.40 | 96.40 | 98.90 | 96.20 | 1.96% | 2,651,530 |
| Jul 11, 2025 | 94.50 | 97.15 | 94.00 | 97.00 | 94.35 | 3.08% | 4,660,210 |
| Jul 10, 2025 | 95.70 | 95.70 | 93.50 | 94.10 | 91.53 | -1.98% | 1,057,660 |