UBP Stock Price History - Union Bank of the Philippines
Best Day (1Y)
₱37.10
January 13, 2025
Worst Day (1Y)
₱26.50
November 11, 2025
Average Volume (1Y)
77K
Daily Average
Most Traded (1Y)
579K
July 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 05, 2025 | ₱26.70 | ₱26.80 | ₱26.60 | 221K shares | ₱5.90 Million | -₱0.10 | -0.37% |
| Dec 04, 2025 | ₱26.80 | ₱26.85 | ₱26.75 | 28K shares | ₱741K | +₱0.05 | +0.19% |
| Dec 03, 2025 | ₱26.75 | ₱26.80 | ₱26.55 | 63K shares | ₱1.68 Million | -₱0.05 | -0.19% |
| Dec 02, 2025 | ₱26.80 | ₱27.00 | ₱26.80 | 76K shares | ₱2.05 Million | -₱0.05 | -0.19% |
| Dec 01, 2025 | ₱26.85 | ₱27.00 | ₱26.75 | 464K shares | ₱12.53 Million | -₱0.15 | -0.56% |
| Nov 28, 2025 | ₱27.00 | ₱27.00 | ₱26.80 | 14K shares | ₱376K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱27.00 | ₱27.20 | ₱26.80 | 7K shares | ₱181K | -₱0.20 | -0.74% |
| Nov 26, 2025 | ₱27.20 | ₱27.80 | ₱27.10 | 2K shares | ₱66K | +₱0.10 | +0.37% |
| Nov 25, 2025 | ₱27.10 | ₱28.00 | ₱27.00 | 45K shares | ₱1.23 Million | -₱0.59 | -2.17% |
| Nov 24, 2025 | ₱27.70 | ₱28.00 | ₱26.80 | 116K shares | ₱3.15 Million | +₱0.72 | +2.59% |
| Nov 21, 2025 | ₱27.00 | ₱27.00 | ₱26.75 | 21K shares | ₱564K | +₱0.25 | +0.93% |
| Nov 20, 2025 | ₱26.75 | ₱27.00 | ₱26.75 | 33K shares | ₱876K | -₱0.15 | -0.56% |
| Nov 19, 2025 | ₱26.90 | ₱27.50 | ₱26.90 | 17K shares | ₱471K | -₱0.10 | -0.37% |
| Nov 18, 2025 | ₱27.00 | ₱27.50 | ₱26.75 | 188K shares | ₱5.07 Million | -₱0.20 | -0.74% |
| Nov 17, 2025 | ₱27.20 | ₱27.20 | ₱26.90 | 86K shares | ₱2.34 Million | +₱0.10 | +0.37% |
| Nov 14, 2025 | ₱27.10 | ₱27.10 | ₱26.50 | 120K shares | ₱3.25 Million | +₱0.10 | +0.37% |
| Nov 13, 2025 | ₱27.00 | ₱27.10 | ₱26.55 | 15K shares | ₱402K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱27.00 | ₱27.50 | ₱26.50 | 25K shares | ₱661K | +₱0.51 | +1.89% |
| Nov 11, 2025 | ₱26.50 | ₱28.50 | ₱26.10 | 130K shares | ₱3.50 Million | -₱1.86 | -7.02% |
| Nov 10, 2025 | ₱28.50 | ₱28.70 | ₱28.00 | 11K shares | ₱302K | +₱0.51 | +1.79% |
| Nov 07, 2025 | ₱28.00 | ₱28.75 | ₱28.00 | 19K shares | ₱539K | -₱0.59 | -2.10% |
| Nov 06, 2025 | ₱28.60 | ₱28.80 | ₱28.50 | 78K shares | ₱2.22 Million | +₱0.10 | +0.35% |
| Nov 05, 2025 | ₱28.50 | ₱28.85 | ₱28.45 | 55K shares | ₱1.56 Million | -₱0.34 | -1.21% |
| Nov 04, 2025 | ₱28.85 | ₱28.85 | ₱28.45 | 91K shares | ₱2.64 Million | +₱0.41 | +1.41% |
| Nov 03, 2025 | ₱28.45 | ₱28.90 | ₱28.20 | 52K shares | ₱1.49 Million | -₱0.40 | -1.39% |
| Oct 30, 2025 | ₱28.85 | ₱28.90 | ₱28.60 | 24K shares | ₱677K | -₱0.05 | -0.17% |
| Oct 29, 2025 | ₱28.90 | ₱29.10 | ₱28.90 | 59K shares | ₱1.72 Million | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱28.90 | ₱28.95 | ₱28.80 | 77K shares | ₱2.23 Million | +₱0.05 | +0.17% |
| Oct 27, 2025 | ₱28.85 | ₱29.15 | ₱28.80 | 13K shares | ₱370K | -₱0.15 | -0.52% |
| Oct 24, 2025 | ₱29.00 | ₱29.00 | ₱29.00 | 69K shares | ₱2.00 Million | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱29.00 | ₱29.25 | ₱29.00 | 69K shares | ₱2.00 Million | -₱0.25 | -0.85% |
| Oct 22, 2025 | ₱29.25 | ₱29.35 | ₱29.00 | 111K shares | ₱3.22 Million | +₱0.15 | +0.52% |
| Oct 21, 2025 | ₱29.10 | ₱29.10 | ₱29.00 | 83K shares | ₱2.41 Million | +₱0.10 | +0.34% |
| Oct 20, 2025 | ₱29.00 | ₱29.15 | ₱29.00 | 28K shares | ₱824K | -₱0.10 | -0.34% |
| Oct 17, 2025 | ₱29.10 | ₱29.15 | ₱29.00 | 96K shares | ₱2.78 Million | +₱0.10 | +0.34% |
| Oct 16, 2025 | ₱29.00 | ₱29.15 | ₱28.95 | 140K shares | ₱4.06 Million | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱29.00 | ₱29.15 | ₱28.95 | 20K shares | ₱589K | -₱0.15 | -0.51% |
| Oct 14, 2025 | ₱29.15 | ₱29.30 | ₱29.10 | 63K shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱29.15 | ₱29.50 | ₱29.15 | 30K shares | ₱867K | -₱0.35 | -1.19% |
| Oct 10, 2025 | ₱29.50 | ₱29.60 | ₱29.15 | 21K shares | ₱607K | -₱0.10 | -0.34% |
| Oct 09, 2025 | ₱29.60 | ₱29.70 | ₱29.10 | 222K shares | ₱6.56 Million | +₱0.56 | +1.89% |
| Oct 08, 2025 | ₱29.05 | ₱29.90 | ₱29.05 | 216K shares | ₱6.37 Million | -₱0.83 | -2.84% |
| Oct 07, 2025 | ₱29.90 | ₱30.00 | ₱29.90 | 171K shares | ₱5.10 Million | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱29.90 | ₱30.00 | ₱29.90 | 103K shares | ₱3.07 Million | -₱0.10 | -0.33% |
| Oct 03, 2025 | ₱30.00 | ₱30.00 | ₱29.90 | 152K shares | ₱4.55 Million | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱30.00 | ₱30.00 | ₱29.90 | 32K shares | ₱972K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱30.00 | ₱30.00 | ₱29.85 | 61K shares | ₱1.83 Million | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱30.00 | ₱30.70 | ₱29.90 | 146K shares | ₱4.39 Million | -₱0.10 | -0.33% |
| Sep 29, 2025 | ₱30.10 | ₱30.30 | ₱30.10 | 27K shares | ₱804K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱30.10 | ₱30.40 | ₱30.10 | 19K shares | ₱575K | -₱0.20 | -0.66% |
| Sep 25, 2025 | ₱30.30 | ₱30.90 | ₱30.10 | 47K shares | ₱1.43 Million | -₱0.49 | -1.62% |
| Sep 24, 2025 | ₱30.80 | ₱30.85 | ₱30.30 | 18K shares | ₱558K | +₱0.25 | +0.82% |
| Sep 23, 2025 | ₱30.55 | ₱30.55 | ₱30.20 | 16K shares | ₱487K | +₱0.05 | +0.16% |
| Sep 22, 2025 | ₱30.50 | ₱30.90 | ₱30.50 | 9K shares | ₱264K | +₱0.30 | +0.99% |
| Sep 19, 2025 | ₱30.20 | ₱30.30 | ₱30.10 | 67K shares | ₱2.00 Million | +₱0.05 | +0.17% |
| Sep 18, 2025 | ₱30.15 | ₱30.90 | ₱30.10 | 78K shares | ₱2.37 Million | +₱0.05 | +0.17% |
| Sep 17, 2025 | ₱30.10 | ₱30.60 | ₱30.10 | 165K shares | ₱4.99 Million | -₱0.39 | -1.31% |
| Sep 16, 2025 | ₱30.50 | ₱30.50 | ₱30.05 | 80K shares | ₱2.41 Million | +₱0.41 | +1.33% |
| Sep 15, 2025 | ₱30.10 | ₱30.45 | ₱30.10 | 77K shares | ₱2.31 Million | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱30.10 | ₱30.40 | ₱30.10 | 87K shares | ₱2.62 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱30.10 | ₱30.50 | ₱30.00 | 226K shares | ₱6.80 Million | -₱0.39 | -1.31% |
| Sep 10, 2025 | ₱30.50 | ₱30.60 | ₱30.30 | 4K shares | ₱113K | +₱0.20 | +0.66% |
| Sep 09, 2025 | ₱30.30 | ₱30.60 | ₱30.00 | 40K shares | ₱1.20 Million | +₱0.20 | +0.66% |
| Sep 08, 2025 | ₱30.10 | ₱30.50 | ₱30.10 | 20K shares | ₱619K | -₱0.10 | -0.33% |
| Sep 05, 2025 | ₱30.20 | ₱30.50 | ₱30.10 | 7K shares | ₱215K | +₱0.10 | +0.33% |
| Sep 04, 2025 | ₱30.10 | ₱30.50 | ₱30.10 | 19K shares | ₱585K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱30.10 | ₱30.55 | ₱30.10 | 35K shares | ₱1.06 Million | -₱0.39 | -1.31% |
| Sep 02, 2025 | ₱30.50 | ₱30.90 | ₱30.45 | 21K shares | ₱644K | -₱0.39 | -1.29% |
| Sep 01, 2025 | ₱30.90 | ₱30.95 | ₱30.05 | 17K shares | ₱508K | +₱0.46 | +1.48% |
| Aug 29, 2025 | ₱30.45 | ₱30.85 | ₱30.15 | 30K shares | ₱902K | +₱0.30 | +1.00% |
| Aug 28, 2025 | ₱30.15 | ₱30.25 | ₱30.05 | 38K shares | ₱1.13 Million | +₱0.05 | +0.17% |
| Aug 27, 2025 | ₱30.10 | ₱31.00 | ₱30.05 | 55K shares | ₱1.65 Million | +₱0.05 | +0.17% |
| Aug 26, 2025 | ₱30.05 | ₱31.00 | ₱30.05 | 36K shares | ₱1.09 Million | -₱0.64 | -2.12% |
| Aug 22, 2025 | ₱30.70 | ₱31.00 | ₱30.50 | 65K shares | ₱2.01 Million | +₱0.20 | +0.66% |
| Aug 20, 2025 | ₱30.50 | ₱31.00 | ₱30.50 | 228K shares | ₱7.02 Million | -₱0.34 | -1.13% |
| Aug 19, 2025 | ₱30.85 | ₱31.35 | ₱30.55 | 41K shares | ₱1.26 Million | +₱0.25 | +0.82% |
| Aug 18, 2025 | ₱30.60 | ₱31.50 | ₱30.60 | 56K shares | ₱1.73 Million | -₱0.88 | -2.86% |
| Aug 15, 2025 | ₱31.50 | ₱31.75 | ₱30.60 | 49K shares | ₱1.53 Million | +₱0.35 | +1.12% |
| Aug 14, 2025 | ₱31.15 | ₱31.30 | ₱30.70 | 24K shares | ₱726K | +₱0.46 | +1.47% |
| Aug 13, 2025 | ₱30.70 | ₱31.25 | ₱30.70 | 63K shares | ₱1.96 Million | -₱0.49 | -1.60% |
| Aug 12, 2025 | ₱31.20 | ₱31.75 | ₱31.20 | 121K shares | ₱3.81 Million | -₱0.49 | -1.58% |
| Aug 11, 2025 | ₱31.70 | ₱32.15 | ₱31.70 | 10K shares | ₱318K | -₱0.15 | -0.47% |
| Aug 08, 2025 | ₱31.85 | ₱32.00 | ₱31.75 | 111K shares | ₱3.52 Million | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱31.85 | ₱32.00 | ₱31.85 | 88K shares | ₱2.81 Million | -₱0.10 | -0.31% |
| Aug 06, 2025 | ₱31.95 | ₱32.60 | ₱31.90 | 121K shares | ₱3.85 Million | -₱0.15 | -0.47% |
| Aug 05, 2025 | ₱32.10 | ₱32.40 | ₱31.80 | 82K shares | ₱2.62 Million | +₱0.30 | +0.94% |
| Aug 04, 2025 | ₱31.80 | ₱31.95 | ₱31.75 | 102K shares | ₱3.23 Million | -₱0.05 | -0.16% |
| Aug 01, 2025 | ₱31.85 | ₱32.45 | ₱31.80 | 81K shares | ₱2.59 Million | -₱0.15 | -0.47% |
| Jul 31, 2025 | ₱32.00 | ₱32.50 | ₱31.80 | 136K shares | ₱4.33 Million | +₱0.15 | +0.47% |
| Jul 30, 2025 | ₱31.85 | ₱32.40 | ₱31.80 | 73K shares | ₱2.32 Million | -₱0.39 | -1.24% |
| Jul 29, 2025 | ₱32.25 | ₱32.45 | ₱32.00 | 33K shares | ₱1.07 Million | +₱0.25 | +0.78% |
| Jul 28, 2025 | ₱32.00 | ₱32.30 | ₱31.15 | 471K shares | ₱14.92 Million | -₱0.30 | -0.93% |
| Jul 25, 2025 | ₱32.30 | ₱32.50 | ₱32.10 | 18K shares | ₱592K | -₱0.20 | -0.62% |
| Jul 24, 2025 | ₱32.50 | ₱32.50 | ₱32.00 | 99K shares | ₱3.16 Million | +₱0.41 | +1.25% |
| Jul 23, 2025 | ₱32.10 | ₱32.50 | ₱31.85 | 201K shares | ₱6.44 Million | +₱0.25 | +0.78% |
| Jul 22, 2025 | ₱31.85 | ₱32.20 | ₱31.80 | 307K shares | ₱9.81 Million | -₱0.20 | -0.62% |
| Jul 21, 2025 | ₱32.05 | ₱32.65 | ₱32.05 | 84K shares | ₱2.70 Million | +₱0.05 | +0.16% |
| Jul 18, 2025 | ₱32.00 | ₱32.70 | ₱32.00 | 106K shares | ₱3.38 Million | -₱0.35 | -1.08% |
| Jul 17, 2025 | ₱32.35 | ₱32.75 | ₱32.10 | 66K shares | ₱2.12 Million | +₱0.10 | +0.31% |
| Jul 16, 2025 | ₱32.25 | ₱32.75 | ₱32.00 | 150K shares | ₱4.85 Million | -₱0.35 | -1.07% |
| Jul 15, 2025 | ₱32.60 | ₱32.85 | ₱32.35 | 198K shares | ₱6.44 Million | +₱0.25 | +0.77% |
| Jul 14, 2025 | ₱32.35 | ₱32.90 | ₱32.15 | 78K shares | ₱2.53 Million | +₱0.25 | +0.78% |
| Jul 11, 2025 | ₱32.10 | ₱32.75 | ₱32.00 | 54K shares | ₱1.75 Million | -₱0.35 | -1.08% |
| Jul 10, 2025 | ₱32.45 | ₱32.85 | ₱32.05 | 127K shares | ₱4.09 Million | +₱0.41 | +1.25% |
| Jul 09, 2025 | ₱32.05 | ₱32.65 | ₱32.00 | 175K shares | ₱5.66 Million | -₱0.15 | -0.47% |
| Jul 08, 2025 | ₱32.20 | ₱32.30 | ₱32.00 | 150K shares | ₱4.81 Million | +₱0.05 | +0.16% |
| Jul 07, 2025 | ₱32.15 | ₱32.90 | ₱32.10 | 80K shares | ₱2.57 Million | +₱0.10 | +0.31% |
| Jul 04, 2025 | ₱32.05 | ₱33.00 | ₱32.00 | 579K shares | ₱18.57 Million | -₱0.05 | -0.16% |
| Jul 03, 2025 | ₱32.10 | ₱33.00 | ₱32.05 | 484K shares | ₱15.66 Million | -₱0.39 | -1.23% |
| Jul 02, 2025 | ₱32.50 | ₱33.00 | ₱32.30 | 24K shares | ₱764K | +₱0.20 | +0.62% |
| Jul 01, 2025 | ₱32.30 | ₱33.10 | ₱32.00 | 110K shares | ₱3.52 Million | -₱0.49 | -1.52% |
| Jun 30, 2025 | ₱32.80 | ₱32.80 | ₱32.20 | 103K shares | ₱3.36 Million | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱32.80 | ₱33.15 | ₱32.50 | 7K shares | ₱213K | +₱0.30 | +0.92% |
| Jun 26, 2025 | ₱32.50 | ₱33.15 | ₱32.10 | 22K shares | ₱727K | +₱0.41 | +1.25% |
| Jun 25, 2025 | ₱32.10 | ₱33.10 | ₱32.10 | 34K shares | ₱1.10 Million | -₱0.39 | -1.23% |
| Jun 24, 2025 | ₱32.50 | ₱32.60 | ₱32.50 | 22K shares | ₱716K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱32.50 | ₱32.50 | ₱32.05 | 39K shares | ₱1.27 Million | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱32.50 | ₱33.10 | ₱32.45 | 87K shares | ₱2.81 Million | -₱0.10 | -0.31% |
| Jun 19, 2025 | ₱32.60 | ₱33.20 | ₱32.40 | 73K shares | ₱2.37 Million | -₱0.05 | -0.15% |
| Jun 18, 2025 | ₱32.65 | ₱33.15 | ₱32.65 | 39K shares | ₱1.29 Million | -₱0.49 | -1.51% |
| Jun 17, 2025 | ₱33.15 | ₱33.60 | ₱33.00 | 28K shares | ₱933K | +₱0.15 | +0.45% |
| Jun 16, 2025 | ₱33.00 | ₱33.20 | ₱32.65 | 17K shares | ₱552K | -₱0.20 | -0.60% |
| Jun 13, 2025 | ₱33.20 | ₱33.40 | ₱33.00 | 16K shares | ₱529K | +₱0.20 | +0.61% |
| Jun 11, 2025 | ₱33.00 | ₱33.70 | ₱33.00 | 11K shares | ₱371K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱33.00 | ₱33.65 | ₱33.00 | 80K shares | ₱2.65 Million | -₱0.49 | -1.49% |
| Jun 09, 2025 | ₱33.50 | ₱33.50 | ₱32.75 | 75K shares | ₱2.47 Million | +₱0.51 | +1.52% |
| Jun 05, 2025 | ₱33.00 | ₱33.00 | ₱33.00 | 33K shares | ₱1.09 Million | -₱0.20 | -0.60% |
| Jun 04, 2025 | ₱33.20 | ₱33.50 | ₱32.60 | 20K shares | ₱663K | +₱0.05 | +0.15% |
| Jun 03, 2025 | ₱33.15 | ₱33.40 | ₱33.15 | 7K shares | ₱216K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱33.15 | ₱34.50 | ₱33.00 | 54K shares | ₱1.78 Million | +₱0.10 | +0.30% |
| May 30, 2025 | ₱33.05 | ₱33.10 | ₱33.00 | 25K shares | ₱814K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱33.05 | ₱33.15 | ₱33.00 | 37K shares | ₱1.22 Million | -₱0.10 | -0.30% |
| May 28, 2025 | ₱33.15 | ₱33.70 | ₱33.10 | 1K shares | ₱40K | -₱0.54 | -1.63% |
| May 27, 2025 | ₱33.70 | ₱33.95 | ₱33.05 | 27K shares | ₱907K | +₱0.51 | +1.51% |
| May 26, 2025 | ₱33.20 | ₱34.10 | ₱33.10 | 37K shares | ₱1.23 Million | -₱0.88 | -2.64% |
| May 23, 2025 | ₱34.10 | ₱34.50 | ₱33.85 | 32K shares | ₱1.07 Million | +₱0.15 | +0.44% |
| May 22, 2025 | ₱33.95 | ₱34.20 | ₱33.90 | 55K shares | ₱1.88 Million | -₱0.05 | -0.15% |
| May 21, 2025 | ₱34.00 | ₱34.05 | ₱33.75 | 23K shares | ₱781K | -₱0.05 | -0.15% |
| May 20, 2025 | ₱34.05 | ₱34.55 | ₱34.05 | 12K shares | ₱393K | -₱0.54 | -1.59% |
| May 19, 2025 | ₱34.60 | ₱34.95 | ₱34.10 | 8K shares | ₱258K | +₱0.51 | +1.47% |
| May 16, 2025 | ₱34.10 | ₱34.50 | ₱34.00 | 52K shares | ₱1.76 Million | -₱0.15 | -0.44% |
| May 15, 2025 | ₱34.25 | ₱34.65 | ₱34.05 | 208K shares | ₱7.16 Million | -₱0.54 | -1.58% |
| May 14, 2025 | ₱34.80 | ₱35.00 | ₱34.45 | 126K shares | ₱4.37 Million | +₱0.30 | +0.87% |
| May 13, 2025 | ₱34.50 | ₱34.50 | ₱32.10 | 224K shares | ₱7.63 Million | +₱2.58 | +7.48% |
| May 09, 2025 | ₱32.10 | ₱33.00 | ₱32.10 | 111K shares | ₱3.59 Million | -₱0.15 | -0.47% |
| May 08, 2025 | ₱32.25 | ₱32.50 | ₱32.25 | 326K shares | ₱10.54 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱32.25 | ₱32.40 | ₱32.15 | 77K shares | ₱2.49 Million | +₱0.10 | +0.31% |
| May 06, 2025 | ₱32.15 | ₱32.30 | ₱32.15 | 60K shares | ₱1.93 Million | ₱0.00 | 0.00% |
| May 05, 2025 | ₱32.15 | ₱32.35 | ₱32.15 | 57K shares | ₱1.84 Million | -₱0.20 | -0.62% |
| May 02, 2025 | ₱32.35 | ₱32.35 | ₱32.20 | 59K shares | ₱1.89 Million | +₱0.05 | +0.15% |
| Apr 30, 2025 | ₱32.30 | ₱32.45 | ₱32.05 | 44K shares | ₱1.41 Million | -₱0.15 | -0.46% |
| Apr 29, 2025 | ₱32.45 | ₱32.50 | ₱32.00 | 458K shares | ₱14.72 Million | +₱0.46 | +1.41% |
| Apr 28, 2025 | ₱32.00 | ₱32.50 | ₱32.00 | 182K shares | ₱5.86 Million | -₱0.59 | -1.84% |
| Apr 25, 2025 | ₱32.60 | ₱33.30 | ₱32.35 | 54K shares | ₱1.77 Million | +₱0.15 | +0.46% |
| Apr 24, 2025 | ₱32.45 | ₱33.45 | ₱32.00 | 79K shares | ₱2.54 Million | -₱0.10 | -0.31% |
| Apr 23, 2025 | ₱32.55 | ₱33.50 | ₱32.50 | 109K shares | ₱3.54 Million | -₱0.92 | -2.84% |
| Apr 22, 2025 | ₱33.50 | ₱33.50 | ₱32.50 | 8K shares | ₱274K | +₱0.71 | +2.13% |
| Apr 21, 2025 | ₱32.80 | ₱33.60 | ₱32.00 | 99K shares | ₱3.23 Million | +₱0.15 | +0.46% |
| Apr 16, 2025 | ₱32.65 | ₱33.00 | ₱32.50 | 58K shares | ₱1.89 Million | -₱0.35 | -1.06% |
| Apr 15, 2025 | ₱33.00 | ₱33.40 | ₱32.65 | 5K shares | ₱171K | +₱0.35 | +1.07% |
| Apr 14, 2025 | ₱32.65 | ₱33.00 | ₱32.55 | 112K shares | ₱3.66 Million | -₱0.05 | -0.15% |
| Apr 11, 2025 | ₱32.70 | ₱33.70 | ₱32.70 | 67K shares | ₱2.22 Million | -₱0.10 | -0.30% |
| Apr 10, 2025 | ₱32.80 | ₱34.10 | ₱32.80 | 141K shares | ₱4.70 Million | -₱0.30 | -0.91% |
| Apr 08, 2025 | ₱33.10 | ₱33.50 | ₱32.85 | 77K shares | ₱2.53 Million | +₱0.05 | +0.15% |
| Apr 07, 2025 | ₱33.05 | ₱33.50 | ₱33.00 | 97K shares | ₱3.20 Million | -₱0.44 | -1.34% |
| Apr 04, 2025 | ₱33.50 | ₱33.80 | ₱33.00 | 53K shares | ₱1.78 Million | -₱0.10 | -0.30% |
| Apr 03, 2025 | ₱33.60 | ₱33.95 | ₱33.20 | 25K shares | ₱862K | -₱0.35 | -1.03% |
| Apr 02, 2025 | ₱33.95 | ₱34.00 | ₱33.05 | 21K shares | ₱711K | +₱0.98 | +2.88% |
| Mar 31, 2025 | ₱33.00 | ₱33.95 | ₱32.75 | 260K shares | ₱8.60 Million | -₱0.92 | -2.80% |
| Mar 28, 2025 | ₱33.95 | ₱34.05 | ₱33.45 | 97K shares | ₱3.29 Million | +₱0.51 | +1.49% |
| Mar 27, 2025 | ₱33.45 | ₱33.90 | ₱33.40 | 25K shares | ₱850K | +₱0.20 | +0.60% |
| Mar 26, 2025 | ₱33.25 | ₱33.50 | ₱33.00 | 40K shares | ₱1.31 Million | +₱0.25 | +0.76% |
| Mar 25, 2025 | ₱33.00 | ₱34.00 | ₱33.00 | 108K shares | ₱3.57 Million | -₱0.97 | -2.94% |
| Mar 24, 2025 | ₱34.00 | ₱34.00 | ₱33.05 | 6K shares | ₱201K | -₱0.30 | -0.87% |
| Mar 21, 2025 | ₱34.30 | ₱34.90 | ₱33.00 | 27K shares | ₱901K | +₱1.03 | +3.00% |
| Mar 20, 2025 | ₱33.30 | ₱33.30 | ₱32.85 | 57K shares | ₱1.89 Million | +₱0.41 | +1.22% |
| Mar 19, 2025 | ₱32.90 | ₱33.00 | ₱32.85 | 57K shares | ₱1.86 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱32.90 | ₱33.25 | ₱32.85 | 35K shares | ₱1.14 Million | -₱0.10 | -0.30% |
| Mar 17, 2025 | ₱33.00 | ₱33.50 | ₱33.00 | 70K shares | ₱2.30 Million | -₱0.20 | -0.60% |
| Mar 14, 2025 | ₱33.20 | ₱33.50 | ₱32.95 | 55K shares | ₱1.81 Million | +₱0.25 | +0.76% |
| Mar 13, 2025 | ₱32.95 | ₱34.00 | ₱32.95 | 177K shares | ₱5.86 Million | -₱0.30 | -0.90% |
| Mar 12, 2025 | ₱33.25 | ₱33.90 | ₱33.20 | 111K shares | ₱3.72 Million | -₱0.64 | -1.92% |
| Mar 11, 2025 | ₱33.90 | ₱34.45 | ₱33.90 | 142K shares | ₱4.81 Million | -₱0.54 | -1.60% |
| Mar 10, 2025 | ₱34.45 | ₱34.50 | ₱34.25 | 63K shares | ₱2.18 Million | +₱0.20 | +0.58% |
| Mar 07, 2025 | ₱34.25 | ₱34.50 | ₱34.25 | 48K shares | ₱1.65 Million | -₱0.25 | -0.72% |
| Mar 06, 2025 | ₱34.50 | ₱34.50 | ₱34.05 | 41K shares | ₱1.40 Million | +₱0.46 | +1.32% |
| Mar 05, 2025 | ₱34.05 | ₱34.45 | ₱34.05 | 76K shares | ₱2.61 Million | -₱0.35 | -1.02% |
| Mar 04, 2025 | ₱34.40 | ₱34.50 | ₱34.35 | 120K shares | ₱4.13 Million | -₱0.05 | -0.15% |
| Mar 03, 2025 | ₱34.45 | ₱34.50 | ₱34.35 | 76K shares | ₱2.61 Million | -₱0.05 | -0.14% |
| Feb 28, 2025 | ₱34.50 | ₱35.05 | ₱34.50 | 32K shares | ₱1.09 Million | -₱0.49 | -1.43% |
| Feb 27, 2025 | ₱35.00 | ₱35.90 | ₱34.65 | 7K shares | ₱238K | +₱0.25 | +0.72% |
| Feb 26, 2025 | ₱34.75 | ₱34.75 | ₱33.95 | 7K shares | ₱240K | +₱0.82 | +2.36% |
| Feb 25, 2025 | ₱33.95 | ₱35.00 | ₱33.85 | 49K shares | ₱1.67 Million | -₱1.02 | -3.00% |
| Feb 24, 2025 | ₱35.00 | ₱35.90 | ₱35.00 | 11K shares | ₱402K | -₱0.97 | -2.78% |
| Feb 21, 2025 | ₱36.00 | ₱36.20 | ₱35.90 | 86K shares | ₱3.09 Million | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱36.00 | ₱36.00 | ₱35.40 | 281K shares | ₱10.09 Million | +₱0.61 | +1.69% |
| Feb 19, 2025 | ₱35.40 | ₱35.85 | ₱35.40 | 21K shares | ₱761K | -₱0.30 | -0.84% |
| Feb 18, 2025 | ₱35.70 | ₱35.85 | ₱35.40 | 11K shares | ₱404K | -₱0.05 | -0.14% |
| Feb 17, 2025 | ₱35.75 | ₱35.80 | ₱35.20 | 12K shares | ₱439K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱35.75 | ₱35.85 | ₱34.20 | 155K shares | ₱5.54 Million | -₱0.25 | -0.69% |
| Feb 13, 2025 | ₱36.00 | ₱36.30 | ₱36.00 | 152K shares | ₱5.46 Million | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱36.00 | ₱36.10 | ₱35.95 | 103K shares | ₱3.72 Million | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱36.00 | ₱36.10 | ₱35.95 | 118K shares | ₱4.26 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱36.00 | ₱36.35 | ₱36.00 | 86K shares | ₱3.11 Million | -₱0.20 | -0.55% |
| Feb 07, 2025 | ₱36.20 | ₱36.35 | ₱36.10 | 18K shares | ₱648K | +₱0.15 | +0.42% |
| Feb 06, 2025 | ₱36.05 | ₱36.60 | ₱36.00 | 80K shares | ₱2.90 Million | -₱0.05 | -0.14% |
| Feb 05, 2025 | ₱36.10 | ₱36.50 | ₱35.95 | 82K shares | ₱2.97 Million | +₱0.15 | +0.42% |
| Feb 04, 2025 | ₱35.95 | ₱36.00 | ₱35.20 | 36K shares | ₱1.28 Million | +₱0.82 | +2.28% |
| Feb 03, 2025 | ₱35.15 | ₱35.40 | ₱34.30 | 50K shares | ₱1.74 Million | +₱0.71 | +2.03% |
| Jan 31, 2025 | ₱34.45 | ₱34.45 | ₱34.05 | 158K shares | ₱5.42 Million | +₱0.40 | +1.17% |
| Jan 30, 2025 | ₱34.05 | ₱34.85 | ₱34.00 | 71K shares | ₱2.41 Million | -₱0.78 | -2.30% |
| Jan 28, 2025 | ₱34.85 | ₱35.50 | ₱34.55 | 29K shares | ₱1.02 Million | -₱0.64 | -1.83% |
| Jan 27, 2025 | ₱35.50 | ₱36.00 | ₱34.50 | 27K shares | ₱950K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱35.50 | ₱35.90 | ₱35.05 | 27K shares | ₱954K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱35.50 | ₱35.90 | ₱35.30 | 35K shares | ₱1.23 Million | -₱0.39 | -1.11% |
| Jan 22, 2025 | ₱35.90 | ₱36.20 | ₱35.60 | 30K shares | ₱1.09 Million | -₱0.10 | -0.28% |
| Jan 21, 2025 | ₱36.00 | ₱36.25 | ₱35.90 | 6K shares | ₱212K | -₱0.25 | -0.69% |
| Jan 20, 2025 | ₱36.25 | ₱36.50 | ₱35.80 | 19K shares | ₱693K | +₱0.98 | +2.69% |
| Jan 17, 2025 | ₱35.30 | ₱36.95 | ₱35.25 | 22K shares | ₱795K | -₱1.53 | -4.34% |
| Jan 16, 2025 | ₱36.90 | ₱36.95 | ₱36.50 | 5K shares | ₱184K | +₱0.10 | +0.27% |
| Jan 15, 2025 | ₱36.80 | ₱36.95 | ₱36.05 | 8K shares | ₱274K | +₱0.77 | +2.08% |
| Jan 14, 2025 | ₱36.05 | ₱37.20 | ₱36.00 | 21K shares | ₱751K | -₱1.02 | -2.83% |
| Jan 13, 2025 | ₱37.10 | ₱37.15 | ₱36.50 | 76K shares | ₱2.80 Million | +₱0.20 | +0.54% |
| Jan 10, 2025 | ₱36.90 | ₱36.95 | ₱35.90 | 282K shares | ₱10.32 Million | +₱0.97 | +2.64% |
| Jan 09, 2025 | ₱35.95 | ₱35.95 | ₱35.80 | 11K shares | ₱388K | +₱0.15 | +0.42% |
| Jan 08, 2025 | ₱35.80 | ₱36.40 | ₱35.25 | 13K shares | ₱466K | +₱0.20 | +0.56% |
| Jan 07, 2025 | ₱35.60 | ₱36.70 | ₱35.15 | 54K shares | ₱1.92 Million | +₱0.46 | +1.28% |
| Jan 06, 2025 | ₱35.15 | ₱36.00 | ₱35.05 | 50K shares | ₱1.75 Million | -₱0.10 | -0.28% |
| Jan 03, 2025 | ₱35.25 | ₱36.00 | ₱35.25 | 88K shares | ₱3.13 Million | -₱0.54 | -1.54% |
| Jan 02, 2025 | ₱35.80 | ₱36.95 | ₱35.60 | 6K shares | ₱228K | -₱0.20 | -0.56% |
| Dec 27, 2024 | ₱36.00 | ₱36.00 | ₱35.30 | 15K shares | ₱548K | +₱0.61 | +1.69% |
| Dec 26, 2024 | ₱35.40 | ₱35.40 | ₱35.05 | 16K shares | ₱548K | +₱0.35 | +1.00% |
| Dec 23, 2024 | ₱35.05 | ₱36.00 | ₱34.50 | 20K shares | ₱697K | +₱0.20 | +0.57% |
| Dec 20, 2024 | ₱34.85 | ₱35.25 | ₱34.50 | 83K shares | ₱2.91 Million | -₱0.39 | -1.13% |
| Dec 19, 2024 | ₱35.25 | ₱35.85 | ₱35.00 | 44K shares | ₱1.55 Million | -₱0.59 | -1.67% |
| Dec 18, 2024 | ₱35.85 | ₱35.90 | ₱35.40 | 9K shares | ₱321K | +₱0.05 | +0.14% |
| Dec 17, 2024 | ₱35.80 | ₱36.00 | ₱35.50 | 82K shares | ₱2.91 Million | +₱0.05 | +0.14% |
| Dec 16, 2024 | ₱35.75 | ₱36.05 | ₱35.75 | 14K shares | ₱506K | -₱0.20 | -0.56% |
| Dec 13, 2024 | ₱35.95 | ₱36.20 | ₱35.20 | 18K shares | ₱624K | -₱0.25 | -0.69% |
| Dec 12, 2024 | ₱36.20 | ₱36.30 | ₱35.50 | 51K shares | ₱1.81 Million | +₱0.71 | +1.97% |
| Dec 11, 2024 | ₱35.50 | ₱35.50 | ₱35.45 | 46K shares | ₱1.63 Million | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱35.50 | ₱36.30 | ₱35.50 | 48K shares | ₱1.71 Million | -₱0.78 | -2.20% |
| Dec 09, 2024 | ₱36.30 | ₱36.80 | ₱36.30 | 32K shares | ₱1.16 Million | -₱0.40 | -1.09% |
| Dec 06, 2024 | ₱36.70 | ₱36.80 | ₱36.00 | 32K shares | ₱1.18 Million | +₱0.71 | +1.94% |
This historical data puts the recent movement of the UBP stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where UBP sits within its recent range.
Price & Volume Charts
Visual representation of UBP historical performance for the selected period
Historical Price Chart
The chart displays UBP closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in UBP price history for the selected period
Nov
2025
November 11, 2025
Lowest Price
₱26.50
Lowest price of ₱26.50 recorded, marking the period's minimum valuation, with a -7.02% decline on that day
Nov
2025
November 11, 2025
Biggest Daily Loss
₱26.50
(-7.02%)
Single-day loss of -7.02% with ₱1.86 price decrease, the largest percentage drop in this period, with 130K shares traded during the decline
Jul
2025
July 04, 2025
Highest Trading Volume
₱32.05
579K Shares (₱18.57M total value)
Most actively traded day with 579K shares (₱18.57M total value) at ₱32.05 per share, indicating peak investor activity
May
2025
May 13, 2025
Biggest Daily Gain
₱34.50
(+7.48%)
Single-day gain of 7.48% with ₱2.58 price increase, the largest percentage rise in this period, with 224K shares changing hands
Jan
2025
January 13, 2025
Highest Price
₱37.10
Peak price of ₱37.10 reached during this period, representing the stock's maximum value, with 76K shares traded and +0.54% price movement on that day
Historical Insights
Statistical analysis of UBP price movements for the selected period
Long-Term Trend (MA200)
Bearish
UBP is trading 15.4% below the 200-day Moving Average (₱31.56). This level often acts as dynamic resistance during downtrends.
Price Volatility
Low
UBP showed low volatility with a standard deviation of 1.35% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
downward
The stock price exhibited an downward trend from December 06, 2024 to December 06, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, UBP recorded 97 positive days, 115 negative days, and 32 unchanged days, resulting in a win rate of 39.8% for the period.
Average Daily Change
-0.11%
The stock demonstrated an average daily change of -0.11%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱10.60
The trading range spread for UBP was ₱10.60, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to UBP by sector and industry.
Historical Price Data FAQs
Common questions about UBP stock price history page
What is the UBP stock price history page?
The UBP stock price history page provides comprehensive historical trading data for Union Bank of the Philippines, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is UBP's 52-week trading range?
UBP has traded between ₱26.50 and ₱37.10 over the past 52 weeks for Union Bank of the Philippines, representing a price range of 40.0%. Currently trading at ₱26.70, the stock is 0.8% above its 52-week low and 28.0% below its 52-week high.
How has UBP performed year-to-date (YTD)?
Year-to-date in 2025, UBP has declined 25.4% from ₱35.80 to ₱26.70 for Union Bank of the Philippines. The stock reached a YTD high of ₱37.10 and a low of ₱26.50.
What is UBP's 50-day moving average (MA50)?
The 50-day moving average for Union Bank of the Philippines (UBP) is ₱28.43. The stock is currently trading below this level at ₱26.70, which is 6.1% below the 50-day MA.
What is UBP's 200-day moving average (MA200)?
The 200-day moving average for Union Bank of the Philippines (UBP) is ₱31.56. The stock is currently trading below this key long-term indicator at ₱26.70, which is 15.4% below the 200-day MA.