UNH Stock Price History - Uniholdings Inc.
Best Day
₱248.60
February 28, 2025
Worst Day
₱68.10
November 11, 2025
Average Volume
142
Daily Average
Most Traded
5K
May 27, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱77.95 | ₱77.95 | ₱77.95 | 30 shares | ₱2K | -₱0.05 | -0.06% |
| Nov 19, 2025 | ₱78.00 | ₱78.00 | ₱78.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱78.00 | ₱78.00 | ₱78.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱78.00 | ₱78.00 | ₱78.00 | 10 shares | ₱780 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱78.00 | ₱78.00 | ₱78.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱78.00 | ₱79.00 | ₱78.00 | 130 shares | ₱10K | -₱0.99 | -1.27% |
| Nov 12, 2025 | ₱79.00 | ₱79.00 | ₱68.10 | 190 shares | ₱14K | +₱12.65 | +16.01% |
| Nov 11, 2025 | ₱68.10 | ₱83.00 | ₱68.10 | 70 shares | ₱5K | -₱12.22 | -17.95% |
| Nov 10, 2025 | ₱83.00 | ₱83.00 | ₱83.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱83.00 | ₱83.00 | ₱83.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱83.00 | ₱83.00 | ₱83.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱83.00 | ₱83.00 | ₱83.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱83.00 | ₱84.00 | ₱71.50 | 920 shares | ₱66K | -₱0.99 | -1.19% |
| Nov 03, 2025 | ₱84.00 | ₱84.00 | ₱84.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱84.00 | ₱84.00 | ₱84.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱84.00 | ₱84.00 | ₱84.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱84.00 | ₱84.00 | ₱84.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱84.00 | ₱84.00 | ₱84.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱84.00 | ₱84.00 | ₱84.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱84.00 | ₱84.00 | ₱84.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱84.00 | ₱84.00 | ₱84.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱84.00 | ₱84.00 | ₱84.00 | 20 shares | ₱2K | -₱0.99 | -1.18% |
| Oct 20, 2025 | ₱85.00 | ₱85.00 | ₱79.00 | 490 shares | ₱39K | +₱6.45 | +7.59% |
| Oct 17, 2025 | ₱79.00 | ₱79.00 | ₱78.00 | 30 shares | ₱2K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱79.00 | ₱79.00 | ₱78.00 | 300 shares | ₱22K | +₱1.01 | +1.28% |
| Oct 15, 2025 | ₱78.00 | ₱78.00 | ₱71.50 | 50 shares | ₱4K | +₱7.09 | +9.09% |
| Oct 14, 2025 | ₱71.50 | ₱71.50 | ₱71.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱71.50 | ₱79.00 | ₱71.50 | 100 shares | ₱7K | -₱5.96 | -8.33% |
| Oct 10, 2025 | ₱78.00 | ₱80.00 | ₱78.00 | 40 shares | ₱3K | -₱1.95 | -2.50% |
| Oct 09, 2025 | ₱80.00 | ₱81.00 | ₱72.00 | 30 shares | ₱2K | -₱0.98 | -1.23% |
| Oct 08, 2025 | ₱81.00 | ₱81.00 | ₱81.00 | 60 shares | ₱5K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱81.00 | ₱83.00 | ₱80.00 | 40 shares | ₱3K | -₱1.95 | -2.41% |
| Oct 06, 2025 | ₱83.00 | ₱83.00 | ₱83.00 | 30 shares | ₱2K | +₱1.01 | +1.22% |
| Oct 03, 2025 | ₱82.00 | ₱87.00 | ₱73.30 | 100 shares | ₱8K | +₱10.11 | +12.33% |
| Oct 02, 2025 | ₱73.00 | ₱88.00 | ₱70.10 | 130 shares | ₱10K | -₱12.45 | -17.05% |
| Oct 01, 2025 | ₱88.00 | ₱91.90 | ₱80.00 | 90 shares | ₱8K | -₱3.73 | -4.24% |
| Sep 30, 2025 | ₱91.90 | ₱91.90 | ₱65.00 | 2K shares | ₱156K | +₱3.00 | +3.26% |
| Sep 29, 2025 | ₱89.00 | ₱91.00 | ₱89.00 | 310 shares | ₱28K | -₱1.96 | -2.20% |
| Sep 26, 2025 | ₱91.00 | ₱91.00 | ₱91.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱91.00 | ₱91.00 | ₱91.00 | 10 shares | ₱910 | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱91.00 | ₱91.00 | ₱90.50 | 110 shares | ₱10K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱91.00 | ₱91.00 | ₱90.10 | 110 shares | ₱10K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱91.00 | ₱91.00 | ₱91.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱91.00 | ₱95.00 | ₱91.00 | 40 shares | ₱4K | -₱3.83 | -4.21% |
| Sep 18, 2025 | ₱95.00 | ₱95.00 | ₱90.00 | 100 shares | ₱9K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱95.00 | ₱95.00 | ₱95.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱95.00 | ₱96.00 | ₱95.00 | 220 shares | ₱20K | -₱0.99 | -1.04% |
| Sep 15, 2025 | ₱96.00 | ₱96.00 | ₱96.00 | 100 shares | ₱10K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱96.00 | ₱103.00 | ₱96.00 | 840 shares | ₱82K | -₱6.53 | -6.80% |
| Sep 11, 2025 | ₱103.00 | ₱109.80 | ₱103.00 | 610 shares | ₱66K | +₱2.99 | +2.90% |
| Sep 10, 2025 | ₱100.10 | ₱116.00 | ₱99.00 | 2K shares | ₱202K | -₱13.72 | -13.71% |
| Sep 09, 2025 | ₱116.00 | ₱126.00 | ₱110.00 | 470 shares | ₱52K | -₱9.21 | -7.94% |
| Sep 08, 2025 | ₱126.00 | ₱126.00 | ₱126.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱126.00 | ₱126.00 | ₱111.00 | 160 shares | ₱18K | +₱12.06 | +9.57% |
| Sep 04, 2025 | ₱115.00 | ₱126.00 | ₱111.00 | 100 shares | ₱11K | -₱10.04 | -8.73% |
| Sep 03, 2025 | ₱126.00 | ₱126.00 | ₱126.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱126.00 | ₱126.00 | ₱126.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱126.00 | ₱126.00 | ₱125.00 | 20 shares | ₱3K | +₱1.01 | +0.80% |
| Aug 29, 2025 | ₱125.00 | ₱125.00 | ₱125.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱125.00 | ₱125.00 | ₱125.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱125.00 | ₱160.00 | ₱115.00 | 1K shares | ₱195K | +₱10.88 | +8.70% |
| Aug 26, 2025 | ₱115.00 | ₱115.00 | ₱115.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱115.00 | ₱115.00 | ₱115.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱115.00 | ₱115.00 | ₱115.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱115.00 | ₱115.00 | ₱115.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱115.00 | ₱115.00 | ₱115.00 | 20 shares | ₱2K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱115.00 | ₱133.50 | ₱114.00 | 40 shares | ₱5K | -₱15.94 | -13.86% |
| Aug 14, 2025 | ₱133.50 | ₱133.50 | ₱133.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱133.50 | ₱133.50 | ₱133.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱133.50 | ₱134.00 | ₱133.50 | 640 shares | ₱86K | -₱0.49 | -0.37% |
| Aug 11, 2025 | ₱134.00 | ₱137.90 | ₱134.00 | 360 shares | ₱48K | -₱3.79 | -2.83% |
| Aug 08, 2025 | ₱137.90 | ₱137.90 | ₱137.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱137.90 | ₱137.90 | ₱137.00 | 90 shares | ₱12K | +₱0.91 | +0.66% |
| Aug 06, 2025 | ₱137.00 | ₱137.00 | ₱136.50 | 130 shares | ₱18K | +₱0.51 | +0.37% |
| Aug 05, 2025 | ₱136.50 | ₱136.50 | ₱136.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱136.50 | ₱136.50 | ₱136.00 | 100 shares | ₱14K | +₱0.51 | +0.37% |
| Aug 01, 2025 | ₱136.00 | ₱136.00 | ₱136.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱136.00 | ₱138.00 | ₱136.00 | 30 shares | ₱4K | -₱1.97 | -1.45% |
| Jul 30, 2025 | ₱138.00 | ₱148.00 | ₱134.20 | 140 shares | ₱19K | -₱9.33 | -6.76% |
| Jul 29, 2025 | ₱148.00 | ₱148.00 | ₱148.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱148.00 | ₱148.00 | ₱134.10 | 290 shares | ₱40K | +₱14.25 | +9.63% |
| Jul 25, 2025 | ₱135.00 | ₱135.00 | ₱135.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱135.00 | ₱135.00 | ₱135.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱135.00 | ₱150.00 | ₱135.00 | 160 shares | ₱22K | -₱13.50 | -10.00% |
| Jul 22, 2025 | ₱150.00 | ₱150.00 | ₱150.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱150.00 | ₱150.00 | ₱150.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱150.00 | ₱150.00 | ₱150.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱150.00 | ₱150.00 | ₱150.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱150.00 | ₱150.00 | ₱150.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱150.00 | ₱150.00 | ₱150.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱150.00 | ₱150.00 | ₱150.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱150.00 | ₱150.00 | ₱150.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱150.00 | ₱159.90 | ₱150.00 | 20 shares | ₱3K | -₱9.29 | -6.19% |
| Jul 09, 2025 | ₱159.90 | ₱159.90 | ₱159.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱159.90 | ₱159.90 | ₱159.00 | 40 shares | ₱6K | +₱0.91 | +0.57% |
| Jul 07, 2025 | ₱159.00 | ₱159.00 | ₱159.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱159.00 | ₱159.00 | ₱159.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱159.00 | ₱159.00 | ₱159.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱159.00 | ₱159.00 | ₱159.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱159.00 | ₱159.00 | ₱159.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱159.00 | ₱161.90 | ₱134.10 | 110 shares | ₱16K | -₱2.85 | -1.79% |
| Jun 27, 2025 | ₱161.90 | ₱161.90 | ₱161.50 | 40 shares | ₱6K | +₱0.40 | +0.25% |
| Jun 26, 2025 | ₱161.50 | ₱161.50 | ₱161.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱161.50 | ₱161.50 | ₱161.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱161.50 | ₱161.50 | ₱161.50 | 10 shares | ₱2K | -₱7.17 | -4.44% |
| Jun 23, 2025 | ₱169.00 | ₱169.00 | ₱169.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱169.00 | ₱169.00 | ₱169.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱169.00 | ₱169.00 | ₱169.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱169.00 | ₱186.00 | ₱169.00 | 20 shares | ₱3K | -₱15.45 | -9.14% |
| Jun 17, 2025 | ₱186.00 | ₱186.00 | ₱186.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱186.00 | ₱186.00 | ₱186.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 13, 2025 | ₱186.00 | ₱186.00 | ₱186.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱186.00 | ₱186.00 | ₱186.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱186.00 | ₱186.00 | ₱186.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱186.00 | ₱186.90 | ₱186.00 | 50 shares | ₱9K | -₱0.89 | -0.48% |
| Jun 05, 2025 | ₱186.90 | ₱186.90 | ₱186.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱186.90 | ₱186.90 | ₱160.00 | 40 shares | ₱7K | +₱31.42 | +16.81% |
| Jun 03, 2025 | ₱160.00 | ₱187.00 | ₱160.00 | 90 shares | ₱15K | -₱0.99 | -0.62% |
| Jun 02, 2025 | ₱161.00 | ₱161.00 | ₱161.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱161.00 | ₱161.00 | ₱161.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 29, 2025 | ₱161.00 | ₱188.90 | ₱161.00 | 30 shares | ₱5K | -₱23.78 | -14.77% |
| May 28, 2025 | ₱188.90 | ₱188.90 | ₱160.00 | 80 shares | ₱14K | +₱20.51 | +10.86% |
| May 27, 2025 | ₱170.40 | ₱189.00 | ₱170.10 | 5K shares | ₱984K | +₱0.31 | +0.18% |
| May 26, 2025 | ₱170.10 | ₱170.10 | ₱170.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱170.10 | ₱193.80 | ₱170.10 | 40 shares | ₱7K | -₱20.80 | -12.23% |
| May 22, 2025 | ₱193.80 | ₱194.00 | ₱170.00 | 200 shares | ₱38K | +₱27.13 | +14.00% |
| May 21, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 14, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 100 shares | ₱17K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 40 shares | ₱7K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 10 shares | ₱2K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱170.00 | ₱170.00 | ₱170.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱170.00 | ₱176.00 | ₱170.00 | 240 shares | ₱41K | -₱5.80 | -3.41% |
| May 05, 2025 | ₱176.00 | ₱176.00 | ₱176.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱176.00 | ₱188.90 | ₱176.00 | 360 shares | ₱64K | -₱12.02 | -6.83% |
| Apr 30, 2025 | ₱188.90 | ₱188.90 | ₱188.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱188.90 | ₱188.90 | ₱188.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱188.90 | ₱188.90 | ₱188.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱188.90 | ₱188.90 | ₱188.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱188.90 | ₱188.90 | ₱188.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱188.90 | ₱188.90 | ₱188.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱188.90 | ₱188.90 | ₱188.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱188.90 | ₱188.90 | ₱178.00 | 240 shares | ₱45K | -₱0.09 | -0.05% |
| Apr 16, 2025 | ₱189.00 | ₱193.00 | ₱180.00 | 30 shares | ₱6K | -₱3.91 | -2.07% |
| Apr 15, 2025 | ₱193.00 | ₱193.00 | ₱193.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱193.00 | ₱193.00 | ₱178.40 | 70 shares | ₱13K | -₱0.89 | -0.46% |
| Apr 11, 2025 | ₱193.90 | ₱193.90 | ₱193.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱193.90 | ₱193.90 | ₱178.10 | 210 shares | ₱39K | -₱0.89 | -0.46% |
| Apr 08, 2025 | ₱194.80 | ₱194.80 | ₱194.80 | 10 shares | ₱2K | -₱0.10 | -0.05% |
| Apr 07, 2025 | ₱194.90 | ₱195.00 | ₱185.50 | 100 shares | ₱19K | +₱9.88 | +5.07% |
| Apr 04, 2025 | ₱185.50 | ₱186.00 | ₱185.50 | 160 shares | ₱30K | -₱11.71 | -6.31% |
| Apr 03, 2025 | ₱198.00 | ₱198.00 | ₱186.00 | 600 shares | ₱119K | +₱12.77 | +6.45% |
| Apr 02, 2025 | ₱186.00 | ₱210.00 | ₱186.00 | 300 shares | ₱56K | -₱21.26 | -11.43% |
| Mar 31, 2025 | ₱210.00 | ₱210.00 | ₱210.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱210.00 | ₱210.00 | ₱210.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱210.00 | ₱210.00 | ₱210.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱210.00 | ₱210.00 | ₱188.00 | 170 shares | ₱33K | +₱24.57 | +11.70% |
| Mar 25, 2025 | ₱188.00 | ₱191.00 | ₱188.00 | 610 shares | ₱115K | -₱2.95 | -1.57% |
| Mar 24, 2025 | ₱191.00 | ₱191.00 | ₱191.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱191.00 | ₱211.00 | ₱191.00 | 540 shares | ₱104K | -₱18.11 | -9.48% |
| Mar 20, 2025 | ₱211.00 | ₱212.00 | ₱211.00 | 70 shares | ₱14K | -₱0.99 | -0.47% |
| Mar 19, 2025 | ₱212.00 | ₱212.00 | ₱190.20 | 40 shares | ₱8K | +₱20.86 | +9.84% |
| Mar 18, 2025 | ₱193.00 | ₱216.00 | ₱190.00 | 800 shares | ₱158K | -₱20.55 | -10.65% |
| Mar 17, 2025 | ₱216.00 | ₱225.00 | ₱188.00 | 760 shares | ₱154K | -₱8.64 | -4.00% |
| Mar 14, 2025 | ₱225.00 | ₱225.00 | ₱187.60 | 80 shares | ₱17K | +₱34.61 | +15.38% |
| Mar 13, 2025 | ₱195.00 | ₱203.80 | ₱187.20 | 550 shares | ₱106K | -₱8.42 | -4.32% |
| Mar 12, 2025 | ₱203.80 | ₱229.00 | ₱196.00 | 920 shares | ₱189K | +₱4.91 | +2.41% |
| Mar 11, 2025 | ₱199.00 | ₱214.00 | ₱187.00 | 930 shares | ₱188K | -₱13.95 | -7.01% |
| Mar 10, 2025 | ₱214.00 | ₱229.60 | ₱188.00 | 860 shares | ₱171K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱214.00 | ₱230.00 | ₱185.60 | 280 shares | ₱56K | -₱5.84 | -2.73% |
| Mar 06, 2025 | ₱220.00 | ₱239.40 | ₱185.40 | 400 shares | ₱82K | -₱17.82 | -8.10% |
| Mar 05, 2025 | ₱239.40 | ₱239.40 | ₱182.00 | 750 shares | ₱155K | +₱33.52 | +14.00% |
| Mar 04, 2025 | ₱210.00 | ₱239.00 | ₱180.40 | 1K shares | ₱256K | -₱9.56 | -4.55% |
| Mar 03, 2025 | ₱220.00 | ₱248.60 | ₱220.00 | 490 shares | ₱114K | -₱25.30 | -11.50% |
| Feb 28, 2025 | ₱248.60 | ₱248.60 | ₱186.00 | 2K shares | ₱365K | +₱83.68 | +33.66% |
| Feb 27, 2025 | ₱186.00 | ₱189.90 | ₱177.00 | 430 shares | ₱81K | +₱6.19 | +3.33% |
| Feb 26, 2025 | ₱180.00 | ₱180.00 | ₱180.00 | 50 shares | ₱9K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱180.00 | ₱186.90 | ₱180.00 | 890 shares | ₱166K | -₱6.64 | -3.69% |
| Feb 24, 2025 | ₱186.90 | ₱186.90 | ₱186.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱186.90 | ₱189.00 | ₱186.90 | 100 shares | ₱19K | -₱2.07 | -1.11% |
| Feb 20, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 31, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱189.00 | ₱189.00 | ₱189.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱189.00 | ₱189.00 | ₱136.20 | 10 shares | ₱2K | +₱73.28 | +38.77% |
| Dec 09, 2024 | ₱136.20 | ₱136.20 | ₱136.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱136.20 | ₱136.20 | ₱136.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱136.20 | ₱136.20 | ₱136.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱136.20 | ₱136.20 | ₱136.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱136.20 | ₱136.20 | ₱136.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱136.20 | ₱136.60 | ₱136.20 | 100 shares | ₱14K | -₱0.39 | -0.29% |
| Nov 29, 2024 | ₱136.60 | ₱136.60 | ₱136.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱136.60 | ₱136.60 | ₱136.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱136.60 | ₱136.60 | ₱136.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱136.60 | ₱136.60 | ₱136.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2024 | ₱136.60 | ₱136.60 | ₱136.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 22, 2024 | ₱136.60 | ₱136.60 | ₱136.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱136.60 | ₱136.60 | ₱136.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2024 | ₱136.60 | ₱136.60 | ₱136.60 | 0 | ₱0 | ₱0.00 | 0.00% |
Advanced Filters
Narrow down the UNH 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.
Price & Volume Charts
Visual representation of UNH historical performance
The price chart displays UNH closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in UNH price history
Nov
2025
November 11, 2025
Lowest Price
₱68.10
Lowest price of ₱68.10 recorded, marking the period's minimum valuation, with a -17.95% decline on that day
Nov
2025
November 11, 2025
Biggest Daily Loss
₱68.10
(-17.95%)
Single-day loss of -17.95% with ₱12.22 price decrease, the largest percentage drop in this period, with 70 shares traded during the decline
May
2025
May 27, 2025
Highest Trading Volume
₱170.40
5K Shares (₱888K total value)
Most actively traded day with 5K shares (₱888K total value) at ₱170.40 per share, indicating peak investor activity
Feb
2025
February 28, 2025
Highest Price
₱248.60
Peak price of ₱248.60 reached during this period, representing the stock's maximum value, with 2K shares traded and +33.66% price movement on that day
Dec
2024
December 10, 2024
Biggest Daily Gain
₱189.00
(+38.77%)
Single-day gain of 38.77% with ₱73.28 price increase, the largest percentage rise in this period, with 10 shares changing hands
Historical Insights
Statistical analysis of UNH price movements
Price Volatility
High
UNH showed high volatility with a standard deviation of 5.55% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, UNH recorded 31 positive days, 55 negative days, and 159 unchanged days, resulting in a win rate of 12.7% for the period.
Average Daily Change
-0.08%
The stock demonstrated an average daily change of -0.08%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱180.50
The trading range spread for UNH was ₱180.50, 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 UNH by sector and company group
Historical Price Data FAQs
Common questions about UNH stock price history
What is the UNH stock price history page?
The UNH stock price history page provides comprehensive historical trading data for Uniholdings Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for UNH historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in UNH insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for UNH?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for UNH historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for UNH?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics