UBP Stock Price History - Union Bank of the Philippines

Advanced Filters
Best Day
₱30.90
September 01, 2025
Worst Day
₱30.10
September 29, 2025
Average Volume
49.1K
Daily Average
Most Traded
226.2K
September 11, 2025
Date Close High Low Volume Value Change Change %
Sep 30, 2025 ₱30.70 ₱30.70 ₱30.10 200 ₱6,140.00 +0.61 +1.99%
Sep 29, 2025 ₱30.10 ₱30.30 ₱30.10 26,600 ₱804,090.00 0.00 0.00%
Sep 26, 2025 ₱30.10 ₱30.40 ₱30.10 19,100 ₱575,120.00 -0.20 -0.66%
Sep 25, 2025 ₱30.30 ₱30.90 ₱30.10 47,400 ₱1,432,685.00 -0.49 -1.62%
Sep 24, 2025 ₱30.80 ₱30.85 ₱30.30 18,300 ₱557,825.00 +0.25 +0.82%
Sep 23, 2025 ₱30.55 ₱30.55 ₱30.20 16,000 ₱486,540.00 +0.05 +0.16%
Sep 22, 2025 ₱30.50 ₱30.90 ₱30.50 8,600 ₱263,830.00 +0.30 +0.99%
Sep 19, 2025 ₱30.20 ₱30.30 ₱30.10 66,500 ₱2,004,150.00 +0.05 +0.17%
Sep 18, 2025 ₱30.15 ₱30.90 ₱30.10 78,400 ₱2,365,025.00 +0.05 +0.17%
Sep 17, 2025 ₱30.10 ₱30.60 ₱30.10 165,200 ₱4,986,320.00 -0.39 -1.31%
Sep 16, 2025 ₱30.50 ₱30.50 ₱30.05 80,000 ₱2,410,360.00 +0.41 +1.33%
Sep 15, 2025 ₱30.10 ₱30.45 ₱30.10 76,600 ₱2,305,695.00 0.00 0.00%
Sep 12, 2025 ₱30.10 ₱30.40 ₱30.10 87,100 ₱2,621,780.00 0.00 0.00%
Sep 11, 2025 ₱30.10 ₱30.50 ₱30.00 226,200 ₱6,804,865.00 -0.39 -1.31%
Sep 10, 2025 ₱30.50 ₱30.60 ₱30.30 3,700 ₱112,910.00 +0.20 +0.66%
Sep 09, 2025 ₱30.30 ₱30.60 ₱30.00 39,700 ₱1,196,370.00 +0.20 +0.66%
Sep 08, 2025 ₱30.10 ₱30.50 ₱30.10 20,400 ₱619,425.00 -0.10 -0.33%
Sep 05, 2025 ₱30.20 ₱30.50 ₱30.10 7,100 ₱214,570.00 +0.10 +0.33%
Sep 04, 2025 ₱30.10 ₱30.50 ₱30.10 19,300 ₱585,140.00 0.00 0.00%
Sep 03, 2025 ₱30.10 ₱30.55 ₱30.10 35,100 ₱1,063,915.00 -0.39 -1.31%
Sep 02, 2025 ₱30.50 ₱30.90 ₱30.45 21,100 ₱643,535.00 -0.39 -1.29%
Sep 01, 2025 ₱30.90 ₱30.95 ₱30.05 16,600 ₱507,895.00 +0.46 +1.48%
Advanced Filters

Narrow down the UBP historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks