Universal Robina Corporation (PSE:URC)
Philippines · Delayed Price · Currency is PHP 58.00
+0.45 (0.78%)
At close: Sep 17, 2026
Universal Robina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 57.55 | 58.45 | 57.55 | 58.25 | - | 1.22% | 324,290 |
| Sep 16, 2026 | 58.70 | 58.70 | 57.45 | 57.55 | 57.55 | -1.96% | 3,986,010 |
| Sep 15, 2026 | 58.85 | 58.85 | 58.00 | 58.70 | 58.70 | -0.25% | 185,420 |
| Sep 14, 2026 | 58.15 | 58.85 | 57.60 | 58.85 | 58.85 | 1.20% | 930,440 |
| Sep 11, 2026 | 58.75 | 58.85 | 58.10 | 58.15 | 58.15 | -1.02% | 679,810 |
| Sep 10, 2026 | 58.75 | 59.40 | 58.40 | 58.75 | 58.75 | 0.09% | 915,160 |
| Sep 9, 2026 | 58.90 | 58.95 | 58.50 | 58.70 | 58.70 | -0.34% | 586,920 |
| Sep 8, 2026 | 58.90 | 59.00 | 58.60 | 58.90 | 58.90 | - | 719,660 |
| Sep 7, 2026 | 58.70 | 59.10 | 58.50 | 58.90 | 58.90 | 0.34% | 948,050 |
| Sep 4, 2026 | 59.60 | 59.60 | 58.25 | 58.70 | 58.70 | -0.51% | 1,299,290 |
| Sep 3, 2026 | 58.60 | 59.35 | 58.10 | 59.00 | 59.00 | 1.55% | 1,098,110 |
| Sep 2, 2026 | 60.50 | 60.50 | 59.70 | 60.40 | 58.10 | 0.75% | 815,560 |
| Sep 1, 2026 | 60.95 | 60.95 | 59.70 | 59.95 | 57.67 | -1.64% | 1,841,330 |
| Aug 28, 2026 | 60.05 | 60.95 | 59.85 | 60.95 | 58.63 | 1.58% | 1,032,860 |
| Aug 27, 2026 | 61.00 | 61.00 | 59.65 | 60.00 | 57.72 | -1.64% | 1,222,620 |
| Aug 26, 2026 | 62.15 | 62.35 | 60.50 | 61.00 | 58.68 | -1.85% | 1,114,390 |
| Aug 25, 2026 | 62.70 | 62.70 | 61.90 | 62.15 | 59.78 | -0.88% | 548,810 |
| Aug 24, 2026 | 63.30 | 63.45 | 62.65 | 62.70 | 60.31 | -0.95% | 397,740 |
| Aug 20, 2026 | 61.95 | 63.50 | 61.95 | 63.30 | 60.89 | 2.01% | 1,023,590 |
| Aug 19, 2026 | 63.00 | 63.10 | 61.85 | 62.05 | 59.69 | -0.96% | 885,450 |
| Aug 18, 2026 | 63.00 | 63.30 | 61.90 | 62.65 | 60.26 | -0.56% | 991,430 |
| Aug 17, 2026 | 62.20 | 63.20 | 62.20 | 63.00 | 60.60 | 1.45% | 989,450 |
| Aug 14, 2026 | 62.00 | 62.95 | 61.50 | 62.10 | 59.74 | 0.16% | 779,160 |
| Aug 13, 2026 | 61.45 | 62.20 | 61.20 | 62.00 | 59.64 | 0.90% | 761,460 |
| Aug 12, 2026 | 61.50 | 61.90 | 61.10 | 61.45 | 59.11 | 0.16% | 711,170 |
| Aug 11, 2026 | 61.25 | 61.60 | 61.00 | 61.35 | 59.01 | 0.41% | 418,330 |
| Aug 10, 2026 | 61.85 | 61.90 | 61.10 | 61.10 | 58.77 | -1.21% | 415,850 |
| Aug 7, 2026 | 60.30 | 62.65 | 60.30 | 61.85 | 59.49 | 2.74% | 2,942,770 |
| Aug 6, 2026 | 58.50 | 60.50 | 58.15 | 60.20 | 57.91 | 2.91% | 2,237,630 |
| Aug 5, 2026 | 58.75 | 58.80 | 58.10 | 58.50 | 56.27 | -0.34% | 1,221,460 |
| Aug 4, 2026 | 58.95 | 59.05 | 58.40 | 58.70 | 56.46 | -0.42% | 1,769,150 |
| Aug 3, 2026 | 59.10 | 59.65 | 58.80 | 58.95 | 56.71 | -0.25% | 1,488,790 |
| Jul 31, 2026 | 59.70 | 59.80 | 59.10 | 59.10 | 56.85 | -1.01% | 2,194,170 |
| Jul 30, 2026 | 60.10 | 60.10 | 59.55 | 59.70 | 57.43 | -0.67% | 470,580 |
| Jul 29, 2026 | 59.95 | 60.70 | 59.95 | 60.10 | 57.81 | 0.25% | 2,739,070 |
| Jul 28, 2026 | 60.00 | 60.15 | 59.85 | 59.95 | 57.67 | -0.08% | 1,189,500 |
| Jul 27, 2026 | 59.95 | 60.30 | 59.90 | 60.00 | 57.72 | 0.93% | 280,610 |
| Jul 24, 2026 | 59.75 | 59.85 | 59.10 | 59.45 | 57.19 | -0.50% | 2,365,610 |
| Jul 23, 2026 | 60.00 | 60.00 | 59.75 | 59.75 | 57.47 | -0.42% | 1,856,730 |
| Jul 22, 2026 | 60.10 | 60.15 | 59.40 | 60.00 | 57.72 | -0.17% | 1,232,390 |
| Jul 21, 2026 | 60.50 | 61.00 | 60.10 | 60.10 | 57.81 | -0.66% | 1,529,040 |
| Jul 20, 2026 | 61.40 | 61.70 | 60.50 | 60.50 | 58.20 | -1.47% | 782,250 |
| Jul 17, 2026 | 61.50 | 61.70 | 61.10 | 61.40 | 59.06 | - | 653,180 |
| Jul 16, 2026 | 60.75 | 61.70 | 60.70 | 61.40 | 59.06 | 1.15% | 1,931,410 |
| Jul 15, 2026 | 60.25 | 61.10 | 60.25 | 60.70 | 58.39 | 0.75% | 347,860 |
| Jul 14, 2026 | 60.70 | 60.95 | 59.90 | 60.25 | 57.96 | -0.74% | 1,521,690 |
| Jul 13, 2026 | 61.25 | 61.40 | 60.65 | 60.70 | 58.39 | -0.82% | 333,820 |
| Jul 10, 2026 | 61.80 | 62.50 | 61.20 | 61.20 | 58.87 | -0.97% | 769,430 |
| Jul 9, 2026 | 63.85 | 63.85 | 61.80 | 61.80 | 59.45 | -3.44% | 1,686,080 |
| Jul 8, 2026 | 64.35 | 64.50 | 63.70 | 64.00 | 61.56 | -0.54% | 442,980 |