Universal Robina Corporation (PSE:URC)
Philippines · Delayed Price · Currency is PHP 60.20
-1.70 (-2.75%)
At close: Jun 1, 2026
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 60.65 | 61.90 | 59.65 | 61.90 | 61.90 | 2.15% | 1,066,300 |
| May 28, 2026 | 60.80 | 61.35 | 60.10 | 60.60 | 60.60 | 0.17% | 319,010 |
| May 26, 2026 | 61.25 | 61.50 | 60.00 | 60.50 | 60.50 | -0.82% | 575,030 |
| May 25, 2026 | 60.90 | 61.60 | 60.55 | 61.00 | 61.00 | 0.16% | 471,250 |
| May 22, 2026 | 60.50 | 60.90 | 60.00 | 60.90 | 60.90 | 1.50% | 503,030 |
| May 21, 2026 | 60.60 | 60.65 | 59.75 | 60.00 | 60.00 | -0.99% | 1,962,890 |
| May 20, 2026 | 61.20 | 61.20 | 60.40 | 60.60 | 60.60 | -0.98% | 1,596,750 |
| May 19, 2026 | 61.20 | 61.70 | 60.50 | 61.20 | 61.20 | - | 944,770 |
| May 18, 2026 | 61.60 | 61.70 | 61.00 | 61.20 | 61.20 | -0.49% | 868,070 |
| May 15, 2026 | 61.25 | 61.90 | 61.20 | 61.50 | 61.50 | 0.65% | 652,260 |
| May 14, 2026 | 61.90 | 61.90 | 60.95 | 61.10 | 61.10 | -1.93% | 559,350 |
| May 13, 2026 | 60.80 | 62.30 | 60.10 | 62.30 | 62.30 | 2.98% | 1,585,850 |
| May 12, 2026 | 61.00 | 61.40 | 60.10 | 60.50 | 60.50 | -0.82% | 1,140,030 |
| May 11, 2026 | 61.95 | 62.95 | 60.80 | 61.00 | 61.00 | -1.53% | 1,016,460 |
| May 8, 2026 | 62.00 | 63.50 | 61.80 | 61.95 | 61.95 | -0.08% | 2,172,970 |
| May 7, 2026 | 62.00 | 63.00 | 61.85 | 62.00 | 62.00 | 0.81% | 1,550,540 |
| May 6, 2026 | 61.70 | 62.20 | 61.50 | 61.50 | 61.50 | - | 646,660 |
| May 5, 2026 | 61.80 | 62.50 | 61.20 | 61.50 | 61.50 | -0.81% | 633,300 |
| May 4, 2026 | 61.15 | 62.25 | 61.00 | 62.00 | 62.00 | 1.64% | 1,021,490 |
| Apr 30, 2026 | 61.90 | 61.90 | 60.80 | 61.00 | 61.00 | -1.37% | 1,177,580 |
| Apr 29, 2026 | 61.00 | 62.25 | 60.60 | 61.85 | 61.85 | 2.15% | 855,830 |
| Apr 28, 2026 | 62.30 | 62.30 | 60.30 | 60.55 | 60.55 | -2.81% | 1,241,520 |
| Apr 27, 2026 | 61.55 | 62.50 | 61.45 | 62.30 | 62.30 | 1.30% | 480,480 |
| Apr 24, 2026 | 61.95 | 62.50 | 60.80 | 61.50 | 61.50 | 0.57% | 1,512,750 |
| Apr 23, 2026 | 63.00 | 63.05 | 61.15 | 61.15 | 61.15 | -2.94% | 1,667,010 |
| Apr 22, 2026 | 64.30 | 64.30 | 62.50 | 63.00 | 63.00 | -2.02% | 834,450 |
| Apr 21, 2026 | 62.70 | 64.35 | 62.70 | 64.30 | 64.30 | 2.88% | 1,491,290 |
| Apr 20, 2026 | 61.05 | 63.40 | 60.65 | 62.50 | 62.50 | 2.46% | 1,579,800 |
| Apr 17, 2026 | 61.80 | 61.80 | 60.95 | 61.00 | 61.00 | -1.21% | 2,664,390 |
| Apr 16, 2026 | 60.95 | 62.00 | 60.95 | 61.75 | 61.75 | 1.56% | 4,189,520 |
| Apr 15, 2026 | 60.95 | 61.30 | 60.25 | 60.80 | 60.80 | 1.50% | 6,800,980 |
| Apr 14, 2026 | 61.05 | 61.25 | 59.85 | 59.90 | 59.90 | -0.17% | 3,525,860 |
| Apr 13, 2026 | 61.65 | 61.65 | 59.20 | 60.00 | 60.00 | -3.23% | 3,762,730 |
| Apr 10, 2026 | 62.70 | 62.80 | 61.60 | 62.00 | 62.00 | -0.80% | 2,699,400 |
| Apr 8, 2026 | 63.55 | 63.55 | 62.20 | 62.50 | 62.50 | 2.63% | 7,042,790 |
| Apr 7, 2026 | 64.00 | 64.50 | 62.35 | 63.00 | 60.90 | 0.08% | 6,638,370 |
| Apr 6, 2026 | 64.15 | 64.15 | 62.50 | 62.95 | 60.85 | -1.79% | 2,725,010 |
| Apr 1, 2026 | 65.30 | 66.60 | 64.10 | 64.10 | 61.96 | -1.84% | 3,050,160 |
| Mar 31, 2026 | 65.00 | 65.40 | 64.70 | 65.30 | 63.12 | 0.46% | 1,651,340 |
| Mar 30, 2026 | 65.35 | 65.35 | 64.05 | 65.00 | 62.83 | -0.76% | 1,500,680 |
| Mar 27, 2026 | 65.00 | 66.70 | 64.05 | 65.50 | 63.32 | 1.00% | 2,487,260 |
| Mar 26, 2026 | 66.00 | 66.40 | 64.60 | 64.85 | 62.69 | -1.74% | 330,820 |
| Mar 25, 2026 | 65.20 | 66.20 | 65.20 | 66.00 | 63.80 | 1.54% | 837,100 |
| Mar 24, 2026 | 63.75 | 65.10 | 63.75 | 65.00 | 62.83 | 3.59% | 1,984,970 |
| Mar 23, 2026 | 64.00 | 64.00 | 62.00 | 62.75 | 60.66 | -1.95% | 1,472,570 |
| Mar 19, 2026 | 64.90 | 64.90 | 63.45 | 64.00 | 61.87 | -1.39% | 1,812,470 |
| Mar 18, 2026 | 65.00 | 65.50 | 64.60 | 64.90 | 62.74 | 0.31% | 1,406,320 |
| Mar 17, 2026 | 65.30 | 66.25 | 64.45 | 64.70 | 62.54 | -0.46% | 1,744,950 |
| Mar 16, 2026 | 68.50 | 69.10 | 64.70 | 65.00 | 62.83 | -5.11% | 4,186,470 |
| Mar 13, 2026 | 68.90 | 69.50 | 68.40 | 68.50 | 66.22 | -1.58% | 552,770 |