Universal Robina Corporation (PSE:URC)
Philippines · Delayed Price · Currency is PHP 61.00
-0.75 (-1.21%)
At close: Apr 17, 2026
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.79% | 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 |
| Mar 12, 2026 | 68.90 | 70.20 | 68.35 | 69.60 | 67.28 | 1.02% | 11,131,620 |
| Mar 11, 2026 | 69.70 | 70.30 | 68.90 | 68.90 | 66.60 | -0.86% | 2,313,960 |
| Mar 10, 2026 | 68.35 | 70.00 | 68.35 | 69.50 | 67.18 | 2.21% | 2,412,350 |
| Mar 9, 2026 | 69.85 | 69.85 | 67.05 | 68.00 | 65.73 | -5.16% | 2,447,700 |
| Mar 6, 2026 | 72.00 | 72.50 | 71.30 | 71.70 | 69.31 | -1.65% | 10,384,500 |
| Mar 5, 2026 | 72.20 | 72.90 | 71.90 | 72.90 | 70.47 | 1.53% | 2,258,460 |
| Mar 4, 2026 | 75.95 | 75.95 | 71.60 | 71.80 | 69.41 | -5.53% | 3,630,310 |
| Mar 3, 2026 | 76.80 | 77.95 | 75.10 | 76.00 | 73.47 | -1.04% | 1,257,250 |
| Mar 2, 2026 | 78.00 | 78.00 | 75.80 | 76.80 | 74.24 | -4.00% | 1,252,300 |
| Feb 27, 2026 | 80.85 | 80.85 | 79.40 | 80.00 | 77.33 | -0.93% | 1,751,490 |
| Feb 26, 2026 | 81.00 | 81.90 | 80.10 | 80.75 | 78.06 | -1.46% | 1,780,240 |
| Feb 25, 2026 | 78.00 | 82.00 | 77.50 | 81.95 | 79.22 | 4.53% | 2,650,020 |
| Feb 24, 2026 | 75.05 | 78.40 | 74.85 | 78.40 | 75.79 | 4.60% | 2,031,930 |
| Feb 23, 2026 | 75.30 | 76.50 | 74.90 | 74.95 | 72.45 | -0.46% | 728,050 |
| Feb 20, 2026 | 75.50 | 75.85 | 73.55 | 75.30 | 72.79 | 0.74% | 1,592,010 |
| Feb 19, 2026 | 74.00 | 75.65 | 74.00 | 74.75 | 72.26 | 0.88% | 747,320 |
| Feb 18, 2026 | 73.85 | 74.70 | 73.00 | 74.10 | 71.63 | 0.27% | 606,490 |
| Feb 16, 2026 | 74.75 | 74.75 | 73.10 | 73.90 | 71.44 | -1.14% | 942,750 |
| Feb 13, 2026 | 74.95 | 75.20 | 74.00 | 74.75 | 72.26 | -0.27% | 1,834,950 |
| Feb 12, 2026 | 74.35 | 75.35 | 74.00 | 74.95 | 72.45 | 0.81% | 1,468,400 |
| Feb 11, 2026 | 74.15 | 75.65 | 74.15 | 74.35 | 71.87 | 0.81% | 1,344,680 |
| Feb 10, 2026 | 74.85 | 74.85 | 73.20 | 73.75 | 71.29 | -1.47% | 1,384,040 |
| Feb 9, 2026 | 73.20 | 75.50 | 72.40 | 74.85 | 72.36 | 2.53% | 2,216,400 |
| Feb 6, 2026 | 72.95 | 73.05 | 72.05 | 73.00 | 70.57 | -0.07% | 733,650 |
| Feb 5, 2026 | 73.80 | 73.80 | 72.10 | 73.05 | 70.62 | -1.02% | 1,228,510 |
| Feb 4, 2026 | 72.75 | 74.15 | 72.75 | 73.80 | 71.34 | 1.44% | 2,806,340 |
| Feb 3, 2026 | 70.50 | 72.95 | 70.50 | 72.75 | 70.33 | 3.93% | 1,572,330 |
| Feb 2, 2026 | 71.50 | 71.80 | 69.80 | 70.00 | 67.67 | -1.41% | 924,530 |