URC Stock Price History - Universal Robina Corporation
Best Day (1Y)
₱98.90
July 14, 2025
Worst Day (1Y)
₱57.90
February 03, 2025
Average Volume (1Y)
2.31M
Daily Average
Most Traded (1Y)
65.77M
February 28, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | ₱63.05 | ₱64.80 | ₱63.05 | 967K shares | ₱61.30 Million | -₱0.93 | -1.48% |
| Nov 26, 2025 | ₱64.00 | ₱64.25 | ₱62.85 | 7.83M shares | ₱497.72 Million | +₱0.40 | +0.63% |
| Nov 25, 2025 | ₱63.60 | ₱66.05 | ₱63.60 | 7.87M shares | ₱503.74 Million | -₱1.37 | -2.15% |
| Nov 24, 2025 | ₱65.00 | ₱67.50 | ₱65.00 | 4.33M shares | ₱283.71 Million | -₱1.94 | -2.99% |
| Nov 21, 2025 | ₱67.00 | ₱67.05 | ₱65.45 | 5.28M shares | ₱350.91 Million | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱67.00 | ₱67.25 | ₱64.50 | 2.32M shares | ₱154.56 Million | +₱3.14 | +4.69% |
| Nov 19, 2025 | ₱64.00 | ₱64.65 | ₱63.15 | 1.48M shares | ₱94.43 Million | +₱1.43 | +2.24% |
| Nov 18, 2025 | ₱62.60 | ₱65.55 | ₱62.15 | 1.52M shares | ₱95.66 Million | -₱1.85 | -2.95% |
| Nov 17, 2025 | ₱64.50 | ₱66.00 | ₱64.35 | 1.58M shares | ₱102.70 Million | -₱0.59 | -0.92% |
| Nov 14, 2025 | ₱65.10 | ₱66.80 | ₱63.55 | 983K shares | ₱64.03 Million | -₱0.79 | -1.21% |
| Nov 13, 2025 | ₱65.90 | ₱67.50 | ₱65.40 | 781K shares | ₱51.50 Million | -₱1.08 | -1.64% |
| Nov 12, 2025 | ₱67.00 | ₱68.10 | ₱66.25 | 2.35M shares | ₱157.75 Million | +₱0.91 | +1.36% |
| Nov 11, 2025 | ₱66.10 | ₱71.00 | ₱64.55 | 2.08M shares | ₱137.72 Million | -₱4.39 | -6.64% |
| Nov 10, 2025 | ₱70.80 | ₱72.75 | ₱70.80 | 1.66M shares | ₱119.03 Million | -₱0.69 | -0.98% |
| Nov 07, 2025 | ₱71.50 | ₱73.45 | ₱70.85 | 1.27M shares | ₱90.53 Million | -₱3.20 | -4.48% |
| Nov 06, 2025 | ₱74.85 | ₱74.90 | ₱74.00 | 374K shares | ₱27.94 Million | +₱0.70 | +0.94% |
| Nov 05, 2025 | ₱74.15 | ₱75.00 | ₱73.20 | 187K shares | ₱13.83 Million | -₱0.35 | -0.47% |
| Nov 04, 2025 | ₱74.50 | ₱74.50 | ₱72.90 | 213K shares | ₱15.74 Million | +₱1.53 | +2.05% |
| Nov 03, 2025 | ₱73.00 | ₱73.00 | ₱71.50 | 1.42M shares | ₱103.31 Million | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱73.00 | ₱73.00 | ₱72.00 | 435K shares | ₱31.69 Million | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱73.00 | ₱73.30 | ₱71.00 | 556K shares | ₱40.48 Million | +₱1.64 | +2.24% |
| Oct 28, 2025 | ₱71.40 | ₱73.80 | ₱71.00 | 745K shares | ₱53.43 Million | -₱1.56 | -2.19% |
| Oct 27, 2025 | ₱73.00 | ₱73.70 | ₱72.25 | 380K shares | ₱27.71 Million | -₱0.60 | -0.82% |
| Oct 24, 2025 | ₱73.60 | ₱74.40 | ₱72.75 | 513K shares | ₱37.59 Million | -₱0.05 | -0.07% |
| Oct 23, 2025 | ₱73.65 | ₱74.90 | ₱72.50 | 670K shares | ₱49.27 Million | -₱0.35 | -0.47% |
| Oct 22, 2025 | ₱74.00 | ₱74.95 | ₱73.55 | 6.95M shares | ₱514.54 Million | -₱0.94 | -1.27% |
| Oct 21, 2025 | ₱74.95 | ₱75.75 | ₱74.45 | 604K shares | ₱45.34 Million | +₱0.55 | +0.74% |
| Oct 20, 2025 | ₱74.40 | ₱75.95 | ₱74.00 | 290K shares | ₱21.68 Million | -₱0.25 | -0.33% |
| Oct 17, 2025 | ₱74.65 | ₱75.10 | ₱73.80 | 342K shares | ₱25.42 Million | -₱0.40 | -0.53% |
| Oct 16, 2025 | ₱75.05 | ₱78.10 | ₱75.05 | 556K shares | ₱42.40 Million | -₱1.90 | -2.53% |
| Oct 15, 2025 | ₱77.00 | ₱77.00 | ₱75.00 | 8.42M shares | ₱647.66 Million | +₱0.81 | +1.05% |
| Oct 14, 2025 | ₱76.20 | ₱77.00 | ₱75.00 | 1.11M shares | ₱84.98 Million | +₱1.22 | +1.60% |
| Oct 13, 2025 | ₱75.00 | ₱76.95 | ₱75.00 | 831K shares | ₱63.06 Million | -₱1.81 | -2.41% |
| Oct 10, 2025 | ₱76.85 | ₱77.55 | ₱75.80 | 859K shares | ₱66.32 Million | +₱1.01 | +1.32% |
| Oct 09, 2025 | ₱75.85 | ₱78.00 | ₱75.20 | 1.17M shares | ₱89.63 Million | -₱0.74 | -0.98% |
| Oct 08, 2025 | ₱76.60 | ₱77.00 | ₱74.55 | 1.67M shares | ₱127.71 Million | +₱2.16 | +2.82% |
| Oct 07, 2025 | ₱74.50 | ₱74.65 | ₱70.95 | 3.37M shares | ₱248.94 Million | +₱3.90 | +5.23% |
| Oct 06, 2025 | ₱70.80 | ₱73.55 | ₱70.20 | 1.29M shares | ₱91.18 Million | -₱1.95 | -2.75% |
| Oct 03, 2025 | ₱72.80 | ₱73.60 | ₱71.25 | 1.09M shares | ₱79.23 Million | +₱1.90 | +2.61% |
| Oct 02, 2025 | ₱70.95 | ₱71.75 | ₱70.20 | 1.17M shares | ₱83.38 Million | -₱0.05 | -0.07% |
| Oct 01, 2025 | ₱71.00 | ₱71.05 | ₱69.70 | 690K shares | ₱48.92 Million | +₱0.10 | +0.14% |
| Sep 30, 2025 | ₱70.90 | ₱70.95 | ₱69.25 | 882K shares | ₱61.83 Million | +₱0.50 | +0.71% |
| Sep 29, 2025 | ₱70.40 | ₱71.10 | ₱70.20 | 808K shares | ₱57.04 Million | -₱0.15 | -0.21% |
| Sep 26, 2025 | ₱70.55 | ₱71.30 | ₱70.00 | 213K shares | ₱14.99 Million | -₱0.35 | -0.49% |
| Sep 25, 2025 | ₱70.90 | ₱72.00 | ₱70.00 | 551K shares | ₱38.75 Million | -₱0.69 | -0.98% |
| Sep 24, 2025 | ₱71.60 | ₱73.95 | ₱70.30 | 407K shares | ₱29.00 Million | -₱0.10 | -0.14% |
| Sep 23, 2025 | ₱71.70 | ₱72.40 | ₱71.70 | 336K shares | ₱24.22 Million | -₱0.60 | -0.83% |
| Sep 22, 2025 | ₱72.30 | ₱74.00 | ₱72.00 | 569K shares | ₱41.27 Million | -₱1.57 | -2.17% |
| Sep 19, 2025 | ₱73.90 | ₱74.60 | ₱73.50 | 913K shares | ₱67.50 Million | +₱0.40 | +0.54% |
| Sep 18, 2025 | ₱73.50 | ₱74.60 | ₱73.00 | 693K shares | ₱50.92 Million | -₱0.74 | -1.01% |
| Sep 17, 2025 | ₱74.25 | ₱75.50 | ₱73.65 | 555K shares | ₱41.30 Million | +₱0.20 | +0.27% |
| Sep 16, 2025 | ₱74.05 | ₱75.05 | ₱72.90 | 1.27M shares | ₱94.32 Million | +₱1.17 | +1.58% |
| Sep 15, 2025 | ₱72.90 | ₱75.00 | ₱72.20 | 1.26M shares | ₱91.97 Million | -₱2.04 | -2.80% |
| Sep 12, 2025 | ₱75.00 | ₱76.95 | ₱75.00 | 525K shares | ₱39.53 Million | -₱0.99 | -1.32% |
| Sep 11, 2025 | ₱76.00 | ₱77.55 | ₱75.80 | 459K shares | ₱34.93 Million | -₱0.10 | -0.13% |
| Sep 10, 2025 | ₱76.10 | ₱77.95 | ₱76.10 | 919K shares | ₱70.19 Million | -₱0.59 | -0.78% |
| Sep 09, 2025 | ₱76.70 | ₱78.90 | ₱76.30 | 1.05M shares | ₱80.58 Million | -₱1.76 | -2.29% |
| Sep 08, 2025 | ₱78.50 | ₱79.00 | ₱78.00 | 891K shares | ₱69.98 Million | +₱0.71 | +0.90% |
| Sep 05, 2025 | ₱77.80 | ₱78.25 | ₱76.20 | 1.30M shares | ₱100.30 Million | +₱0.71 | +0.91% |
| Sep 04, 2025 | ₱77.10 | ₱79.80 | ₱76.75 | 3.69M shares | ₱287.39 Million | -₱3.21 | -4.16% |
| Sep 03, 2025 | ₱80.45 | ₱81.75 | ₱80.00 | 1.37M shares | ₱109.87 Million | +₱0.45 | +0.56% |
| Sep 02, 2025 | ₱80.00 | ₱81.95 | ₱80.00 | 2.05M shares | ₱164.29 Million | -₱1.04 | -1.30% |
| Sep 01, 2025 | ₱81.05 | ₱81.95 | ₱80.60 | 342K shares | ₱27.75 Million | +₱0.05 | +0.06% |
| Aug 29, 2025 | ₱81.00 | ₱83.25 | ₱80.85 | 933K shares | ₱76.00 Million | -₱0.99 | -1.22% |
| Aug 28, 2025 | ₱82.00 | ₱83.95 | ₱82.00 | 1.25M shares | ₱103.11 Million | -₱1.53 | -1.86% |
| Aug 27, 2025 | ₱83.55 | ₱84.40 | ₱82.10 | 821K shares | ₱68.62 Million | +₱1.48 | +1.77% |
| Aug 26, 2025 | ₱82.10 | ₱83.90 | ₱82.05 | 2.06M shares | ₱169.75 Million | -₱1.38 | -1.68% |
| Aug 22, 2025 | ₱83.50 | ₱84.10 | ₱82.10 | 967K shares | ₱80.68 Million | -₱0.30 | -0.36% |
| Aug 20, 2025 | ₱83.80 | ₱84.20 | ₱83.50 | 2.91M shares | ₱244.50 Million | +₱0.10 | +0.12% |
| Aug 19, 2025 | ₱83.70 | ₱84.50 | ₱83.55 | 1.11M shares | ₱93.03 Million | -₱0.80 | -0.95% |
| Aug 18, 2025 | ₱84.50 | ₱85.20 | ₱82.50 | 1.75M shares | ₱147.26 Million | +₱1.73 | +2.05% |
| Aug 15, 2025 | ₱82.80 | ₱82.80 | ₱80.95 | 2.37M shares | ₱195.64 Million | +₱1.84 | +2.22% |
| Aug 14, 2025 | ₱81.00 | ₱81.70 | ₱80.55 | 1.46M shares | ₱118.53 Million | +₱0.45 | +0.56% |
| Aug 13, 2025 | ₱80.55 | ₱83.90 | ₱80.10 | 3.11M shares | ₱252.02 Million | -₱2.05 | -2.54% |
| Aug 12, 2025 | ₱82.65 | ₱85.20 | ₱82.40 | 2.25M shares | ₱187.89 Million | -₱2.47 | -2.99% |
| Aug 11, 2025 | ₱85.20 | ₱88.20 | ₱85.05 | 1.20M shares | ₱103.03 Million | -₱3.54 | -4.16% |
| Aug 08, 2025 | ₱88.90 | ₱89.90 | ₱88.10 | 1.85M shares | ₱165.03 Million | -₱1.14 | -1.28% |
| Aug 07, 2025 | ₱90.05 | ₱91.00 | ₱89.40 | 1.11M shares | ₱99.77 Million | -₱1.28 | -1.42% |
| Aug 06, 2025 | ₱91.35 | ₱91.35 | ₱87.80 | 1.73M shares | ₱155.18 Million | +₱1.37 | +1.50% |
| Aug 05, 2025 | ₱90.00 | ₱91.30 | ₱89.75 | 276K shares | ₱24.87 Million | -₱0.25 | -0.28% |
| Aug 04, 2025 | ₱90.25 | ₱92.20 | ₱89.40 | 769K shares | ₱69.24 Million | -₱2.10 | -2.33% |
| Aug 01, 2025 | ₱92.40 | ₱92.40 | ₱88.50 | 515K shares | ₱46.74 Million | +₱4.07 | +4.41% |
| Jul 31, 2025 | ₱88.50 | ₱91.90 | ₱87.25 | 1.81M shares | ₱161.62 Million | -₱3.32 | -3.75% |
| Jul 30, 2025 | ₱91.95 | ₱91.95 | ₱90.05 | 418K shares | ₱38.18 Million | +₱0.45 | +0.49% |
| Jul 29, 2025 | ₱91.50 | ₱92.05 | ₱90.50 | 541K shares | ₱49.33 Million | -₱0.49 | -0.54% |
| Jul 28, 2025 | ₱92.00 | ₱94.00 | ₱91.80 | 535K shares | ₱49.30 Million | -₱2.44 | -2.65% |
| Jul 25, 2025 | ₱94.50 | ₱95.40 | ₱94.30 | 224K shares | ₱21.16 Million | -₱0.89 | -0.94% |
| Jul 24, 2025 | ₱95.40 | ₱96.35 | ₱94.10 | 981K shares | ₱93.61 Million | +₱1.42 | +1.49% |
| Jul 23, 2025 | ₱94.00 | ₱94.60 | ₱93.25 | 516K shares | ₱48.61 Million | +₱0.75 | +0.80% |
| Jul 22, 2025 | ₱93.25 | ₱94.95 | ₱93.20 | 208K shares | ₱19.46 Million | -₱1.72 | -1.84% |
| Jul 21, 2025 | ₱95.00 | ₱95.00 | ₱91.05 | 827K shares | ₱78.11 Million | +₱2.99 | +3.15% |
| Jul 18, 2025 | ₱92.10 | ₱92.60 | ₱91.35 | 370K shares | ₱34.16 Million | -₱0.35 | -0.38% |
| Jul 17, 2025 | ₱92.45 | ₱93.90 | ₱90.40 | 431K shares | ₱39.73 Million | -₱0.94 | -1.02% |
| Jul 16, 2025 | ₱93.40 | ₱96.50 | ₱92.20 | 1.23M shares | ₱114.09 Million | -₱3.75 | -4.01% |
| Jul 15, 2025 | ₱97.30 | ₱98.70 | ₱96.70 | 1.11M shares | ₱107.88 Million | -₱1.58 | -1.62% |
| Jul 14, 2025 | ₱98.90 | ₱99.35 | ₱96.60 | 2.65M shares | ₱261.91 Million | +₱1.94 | +1.96% |
| Jul 11, 2025 | ₱97.00 | ₱97.10 | ₱94.00 | 4.66M shares | ₱450.87 Million | +₱2.99 | +3.08% |
| Jul 10, 2025 | ₱94.10 | ₱95.70 | ₱93.50 | 1.06M shares | ₱99.59 Million | -₱1.86 | -1.98% |
| Jul 09, 2025 | ₱96.00 | ₱96.00 | ₱92.00 | 3.99M shares | ₱379.01 Million | +₱2.04 | +2.13% |
| Jul 08, 2025 | ₱94.00 | ₱94.50 | ₱90.10 | 3.26M shares | ₱302.28 Million | +₱4.07 | +4.33% |
| Jul 07, 2025 | ₱90.10 | ₱91.40 | ₱88.60 | 846K shares | ₱76.14 Million | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱90.10 | ₱91.85 | ₱90.10 | 315K shares | ₱28.51 Million | -₱1.67 | -1.85% |
| Jul 03, 2025 | ₱91.80 | ₱91.80 | ₱90.60 | 1.09M shares | ₱99.26 Million | -₱0.20 | -0.22% |
| Jul 02, 2025 | ₱92.00 | ₱92.35 | ₱88.50 | 3.05M shares | ₱276.73 Million | +₱2.89 | +3.14% |
| Jul 01, 2025 | ₱89.20 | ₱90.00 | ₱86.60 | 903K shares | ₱80.15 Million | -₱0.35 | -0.39% |
| Jun 30, 2025 | ₱89.55 | ₱90.00 | ₱89.20 | 473K shares | ₱42.43 Million | -₱0.45 | -0.50% |
| Jun 27, 2025 | ₱90.00 | ₱90.25 | ₱88.70 | 1.29M shares | ₱116.16 Million | +₱2.26 | +2.51% |
| Jun 26, 2025 | ₱87.80 | ₱90.15 | ₱87.55 | 1.13M shares | ₱100.07 Million | -₱2.14 | -2.44% |
| Jun 25, 2025 | ₱90.00 | ₱90.85 | ₱85.55 | 2.73M shares | ₱245.63 Million | +₱1.84 | +2.04% |
| Jun 24, 2025 | ₱88.20 | ₱88.20 | ₱82.20 | 3.46M shares | ₱301.83 Million | +₱6.67 | +7.56% |
| Jun 23, 2025 | ₱82.00 | ₱86.20 | ₱81.40 | 1.02M shares | ₱83.86 Million | -₱3.99 | -4.87% |
| Jun 20, 2025 | ₱86.20 | ₱86.70 | ₱84.00 | 1.24M shares | ₱106.72 Million | +₱0.20 | +0.23% |
| Jun 19, 2025 | ₱86.00 | ₱86.80 | ₱85.05 | 357K shares | ₱30.77 Million | -₱0.84 | -0.98% |
| Jun 18, 2025 | ₱86.85 | ₱87.00 | ₱84.15 | 1.61M shares | ₱139.25 Million | +₱0.35 | +0.40% |
| Jun 17, 2025 | ₱86.50 | ₱87.00 | ₱83.85 | 1.65M shares | ₱142.47 Million | +₱2.00 | +2.31% |
| Jun 16, 2025 | ₱84.55 | ₱84.85 | ₱81.00 | 1.32M shares | ₱110.02 Million | +₱1.94 | +2.30% |
| Jun 13, 2025 | ₱82.65 | ₱83.15 | ₱82.20 | 1.15M shares | ₱95.37 Million | -₱0.50 | -0.60% |
| Jun 11, 2025 | ₱83.15 | ₱86.00 | ₱81.30 | 1.21M shares | ₱100.72 Million | -₱2.75 | -3.31% |
| Jun 10, 2025 | ₱86.00 | ₱86.35 | ₱85.20 | 655K shares | ₱56.31 Million | +₱0.81 | +0.94% |
| Jun 09, 2025 | ₱85.20 | ₱87.50 | ₱85.10 | 613K shares | ₱52.46 Million | -₱1.76 | -2.07% |
| Jun 05, 2025 | ₱87.00 | ₱87.00 | ₱87.00 | 1.19M shares | ₱103.35 Million | -₱0.84 | -0.97% |
| Jun 04, 2025 | ₱87.85 | ₱88.20 | ₱86.20 | 512K shares | ₱44.86 Million | +₱0.35 | +0.40% |
| Jun 03, 2025 | ₱87.50 | ₱87.85 | ₱85.00 | 1.87M shares | ₱163.08 Million | +₱2.57 | +2.94% |
| Jun 02, 2025 | ₱85.00 | ₱85.65 | ₱83.60 | 694K shares | ₱58.82 Million | +₱0.50 | +0.59% |
| May 30, 2025 | ₱84.50 | ₱87.50 | ₱84.50 | 3.29M shares | ₱279.18 Million | -₱2.19 | -2.59% |
| May 29, 2025 | ₱86.75 | ₱88.35 | ₱85.60 | 1.89M shares | ₱164.62 Million | +₱0.75 | +0.87% |
| May 28, 2025 | ₱86.00 | ₱86.50 | ₱84.90 | 1.84M shares | ₱157.68 Million | +₱1.01 | +1.18% |
| May 27, 2025 | ₱85.00 | ₱86.50 | ₱84.10 | 1.39M shares | ₱117.86 Million | -₱0.99 | -1.16% |
| May 26, 2025 | ₱86.00 | ₱87.00 | ₱85.50 | 2.13M shares | ₱183.53 Million | +₱1.94 | +2.26% |
| May 23, 2025 | ₱84.10 | ₱85.55 | ₱83.45 | 1.96M shares | ₱165.21 Million | +₱0.61 | +0.72% |
| May 22, 2025 | ₱83.50 | ₱86.50 | ₱80.60 | 4.30M shares | ₱355.19 Million | -₱2.99 | -3.58% |
| May 21, 2025 | ₱86.60 | ₱89.50 | ₱86.00 | 5.66M shares | ₱490.28 Million | -₱3.27 | -3.78% |
| May 20, 2025 | ₱90.00 | ₱91.00 | ₱88.00 | 2.55M shares | ₱226.78 Million | -₱0.99 | -1.10% |
| May 19, 2025 | ₱91.00 | ₱91.05 | ₱89.90 | 2.02M shares | ₱183.35 Million | ₱0.00 | 0.00% |
| May 16, 2025 | ₱91.00 | ₱91.45 | ₱89.20 | 1.51M shares | ₱137.01 Million | -₱0.94 | -1.03% |
| May 15, 2025 | ₱91.95 | ₱91.95 | ₱90.00 | 3.93M shares | ₱358.80 Million | ₱0.00 | 0.00% |
| May 14, 2025 | ₱91.95 | ₱92.95 | ₱90.20 | 2.45M shares | ₱223.90 Million | -₱1.04 | -1.13% |
| May 13, 2025 | ₱93.00 | ₱93.50 | ₱91.55 | 4.85M shares | ₱449.14 Million | +₱1.53 | +1.64% |
| May 09, 2025 | ₱91.50 | ₱92.05 | ₱84.80 | 8.34M shares | ₱752.79 Million | +₱6.53 | +7.14% |
| May 08, 2025 | ₱85.40 | ₱87.20 | ₱84.50 | 1.77M shares | ₱151.39 Million | -₱1.48 | -1.73% |
| May 07, 2025 | ₱86.90 | ₱87.75 | ₱85.85 | 3.29M shares | ₱285.86 Million | +₱0.70 | +0.81% |
| May 06, 2025 | ₱86.20 | ₱87.15 | ₱85.50 | 3.51M shares | ₱303.48 Million | +₱0.55 | +0.64% |
| May 05, 2025 | ₱85.65 | ₱86.30 | ₱84.00 | 3.99M shares | ₱342.49 Million | +₱1.68 | +1.96% |
| May 02, 2025 | ₱84.00 | ₱85.35 | ₱82.70 | 4.32M shares | ₱363.21 Million | +₱1.27 | +1.51% |
| Apr 30, 2025 | ₱82.75 | ₱84.50 | ₱82.55 | 3.19M shares | ₱266.27 Million | -₱1.90 | -2.30% |
| Apr 29, 2025 | ₱84.70 | ₱84.75 | ₱80.00 | 7.92M shares | ₱664.56 Million | +₱4.42 | +5.22% |
| Apr 28, 2025 | ₱80.50 | ₱81.30 | ₱79.60 | 3.01M shares | ₱242.19 Million | -₱0.74 | -0.92% |
| Apr 25, 2025 | ₱81.25 | ₱81.70 | ₱75.55 | 8.10M shares | ₱652.89 Million | +₱6.31 | +7.76% |
| Apr 24, 2025 | ₱75.40 | ₱75.75 | ₱72.35 | 3.80M shares | ₱285.47 Million | +₱4.11 | +5.45% |
| Apr 23, 2025 | ₱71.50 | ₱72.55 | ₱69.80 | 2.44M shares | ₱175.04 Million | +₱0.50 | +0.70% |
| Apr 22, 2025 | ₱71.00 | ₱71.00 | ₱68.50 | 1.06M shares | ₱74.39 Million | +₱2.00 | +2.82% |
| Apr 21, 2025 | ₱69.05 | ₱70.85 | ₱68.35 | 462K shares | ₱32.01 Million | -₱1.90 | -2.75% |
| Apr 16, 2025 | ₱71.00 | ₱71.30 | ₱69.30 | 1.72M shares | ₱122.14 Million | +₱1.33 | +1.87% |
| Apr 15, 2025 | ₱69.70 | ₱71.45 | ₱69.25 | 690K shares | ₱48.18 Million | -₱1.28 | -1.83% |
| Apr 14, 2025 | ₱71.00 | ₱71.85 | ₱70.75 | 610K shares | ₱43.48 Million | -₱0.89 | -1.25% |
| Apr 11, 2025 | ₱71.90 | ₱71.90 | ₱68.55 | 750K shares | ₱53.23 Million | +₱1.06 | +1.48% |
| Apr 10, 2025 | ₱70.85 | ₱70.90 | ₱68.05 | 2.66M shares | ₱187.35 Million | +₱3.73 | +5.27% |
| Apr 08, 2025 | ₱67.30 | ₱67.65 | ₱65.45 | 2.42M shares | ₱161.87 Million | +₱0.30 | +0.45% |
| Apr 07, 2025 | ₱67.00 | ₱67.75 | ₱65.95 | 1.73M shares | ₱115.74 Million | -₱2.78 | -4.15% |
| Apr 04, 2025 | ₱69.90 | ₱69.95 | ₱68.80 | 776K shares | ₱54.03 Million | +₱0.55 | +0.79% |
| Apr 03, 2025 | ₱69.35 | ₱69.80 | ₱69.05 | 1.46M shares | ₱100.98 Million | -₱0.79 | -1.14% |
| Apr 02, 2025 | ₱70.15 | ₱70.40 | ₱69.90 | 1.29M shares | ₱90.68 Million | +₱0.15 | +0.21% |
| Mar 31, 2025 | ₱70.00 | ₱71.00 | ₱69.85 | 1.21M shares | ₱84.79 Million | -₱0.99 | -1.41% |
| Mar 28, 2025 | ₱71.00 | ₱72.90 | ₱70.05 | 1.44M shares | ₱101.60 Million | -₱1.18 | -1.66% |
| Mar 27, 2025 | ₱72.20 | ₱73.55 | ₱72.20 | 1.01M shares | ₱73.02 Million | -₱1.47 | -2.04% |
| Mar 26, 2025 | ₱73.70 | ₱76.00 | ₱73.50 | 897K shares | ₱66.45 Million | -₱2.65 | -3.60% |
| Mar 25, 2025 | ₱76.45 | ₱76.45 | ₱74.25 | 713K shares | ₱54.13 Million | +₱1.48 | +1.93% |
| Mar 24, 2025 | ₱75.00 | ₱76.65 | ₱74.35 | 1.35M shares | ₱101.24 Million | -₱1.47 | -1.96% |
| Mar 21, 2025 | ₱76.50 | ₱76.80 | ₱74.90 | 2.90M shares | ₱220.29 Million | +₱0.50 | +0.66% |
| Mar 20, 2025 | ₱76.00 | ₱77.15 | ₱76.00 | 1.23M shares | ₱94.29 Million | +₱0.10 | +0.13% |
| Mar 19, 2025 | ₱75.90 | ₱75.90 | ₱73.55 | 994K shares | ₱74.61 Million | +₱1.63 | +2.15% |
| Mar 18, 2025 | ₱74.30 | ₱74.65 | ₱72.40 | 1.28M shares | ₱94.78 Million | +₱2.06 | +2.77% |
| Mar 17, 2025 | ₱72.30 | ₱73.70 | ₱72.00 | 415K shares | ₱30.09 Million | +₱0.81 | +1.12% |
| Mar 14, 2025 | ₱71.50 | ₱73.90 | ₱69.70 | 2.46M shares | ₱177.35 Million | +₱1.53 | +2.14% |
| Mar 13, 2025 | ₱70.00 | ₱73.10 | ₱70.00 | 1.87M shares | ₱133.70 Million | -₱1.95 | -2.78% |
| Mar 12, 2025 | ₱72.00 | ₱72.00 | ₱69.25 | 1.76M shares | ₱124.64 Million | +₱0.25 | +0.35% |
| Mar 11, 2025 | ₱71.75 | ₱74.10 | ₱71.00 | 2.83M shares | ₱203.89 Million | -₱3.11 | -4.33% |
| Mar 10, 2025 | ₱75.00 | ₱75.00 | ₱71.80 | 3.66M shares | ₱271.86 Million | +₱3.35 | +4.46% |
| Mar 07, 2025 | ₱71.80 | ₱72.80 | ₱71.45 | 1.57M shares | ₱112.81 Million | -₱0.25 | -0.35% |
| Mar 06, 2025 | ₱72.05 | ₱73.30 | ₱70.35 | 2.52M shares | ₱181.11 Million | +₱0.97 | +1.34% |
| Mar 05, 2025 | ₱71.10 | ₱71.70 | ₱68.30 | 2.24M shares | ₱158.14 Million | +₱3.24 | +4.56% |
| Mar 04, 2025 | ₱68.00 | ₱68.15 | ₱65.20 | 3.24M shares | ₱218.32 Million | +₱1.85 | +2.72% |
| Mar 03, 2025 | ₱66.20 | ₱68.10 | ₱65.10 | 5.37M shares | ₱353.75 Million | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱66.20 | ₱68.00 | ₱65.20 | 65.77M shares | ₱4.35 Billion | -₱1.94 | -2.93% |
| Feb 27, 2025 | ₱68.20 | ₱71.20 | ₱67.80 | 4.87M shares | ₱332.92 Million | -₱2.69 | -3.94% |
| Feb 26, 2025 | ₱71.00 | ₱71.00 | ₱65.40 | 4.39M shares | ₱299.06 Million | +₱4.24 | +5.97% |
| Feb 25, 2025 | ₱67.00 | ₱71.15 | ₱66.50 | 7.10M shares | ₱477.38 Million | -₱2.91 | -4.35% |
| Feb 24, 2025 | ₱70.05 | ₱74.20 | ₱69.25 | 2.65M shares | ₱186.24 Million | -₱4.14 | -5.91% |
| Feb 21, 2025 | ₱74.45 | ₱74.45 | ₱71.10 | 1.75M shares | ₱128.86 Million | +₱3.95 | +5.30% |
| Feb 20, 2025 | ₱70.70 | ₱71.60 | ₱69.55 | 1.71M shares | ₱120.70 Million | -₱0.79 | -1.12% |
| Feb 19, 2025 | ₱71.50 | ₱71.50 | ₱66.90 | 3.11M shares | ₱219.24 Million | +₱5.09 | +7.12% |
| Feb 18, 2025 | ₱66.75 | ₱67.60 | ₱63.90 | 2.29M shares | ₱152.43 Million | +₱2.92 | +4.38% |
| Feb 17, 2025 | ₱63.95 | ₱65.75 | ₱63.00 | 2.49M shares | ₱160.16 Million | +₱1.02 | +1.59% |
| Feb 14, 2025 | ₱62.95 | ₱63.75 | ₱62.50 | 9.26M shares | ₱584.43 Million | +₱1.17 | +1.86% |
| Feb 13, 2025 | ₱61.80 | ₱62.75 | ₱60.65 | 1.22M shares | ₱75.31 Million | +₱0.61 | +0.98% |
| Feb 12, 2025 | ₱61.20 | ₱62.50 | ₱59.70 | 5.40M shares | ₱330.31 Million | -₱0.69 | -1.13% |
| Feb 11, 2025 | ₱61.90 | ₱62.55 | ₱61.05 | 1.70M shares | ₱105.21 Million | -₱1.08 | -1.75% |
| Feb 10, 2025 | ₱63.00 | ₱63.45 | ₱62.15 | 1.25M shares | ₱78.78 Million | +₱0.40 | +0.64% |
| Feb 07, 2025 | ₱62.60 | ₱63.00 | ₱62.35 | 953K shares | ₱59.73 Million | +₱0.10 | +0.16% |
| Feb 06, 2025 | ₱62.50 | ₱63.55 | ₱62.05 | 1.78M shares | ₱111.69 Million | +₱0.86 | +1.38% |
| Feb 05, 2025 | ₱61.65 | ₱63.20 | ₱59.00 | 3.51M shares | ₱217.64 Million | +₱3.93 | +6.38% |
| Feb 04, 2025 | ₱57.95 | ₱60.05 | ₱57.90 | 3.78M shares | ₱222.62 Million | +₱0.05 | +0.09% |
| Feb 03, 2025 | ₱57.90 | ₱61.25 | ₱57.90 | 5.21M shares | ₱308.01 Million | -₱2.76 | -4.77% |
| Jan 31, 2025 | ₱60.80 | ₱64.35 | ₱60.80 | 5.03M shares | ₱309.59 Million | -₱3.36 | -5.52% |
| Jan 30, 2025 | ₱64.35 | ₱65.50 | ₱64.20 | 615K shares | ₱39.60 Million | -₱0.44 | -0.69% |
| Jan 28, 2025 | ₱64.80 | ₱65.50 | ₱64.45 | 1.01M shares | ₱65.27 Million | -₱0.69 | -1.07% |
| Jan 27, 2025 | ₱65.50 | ₱66.90 | ₱65.15 | 614K shares | ₱40.35 Million | -₱1.37 | -2.09% |
| Jan 24, 2025 | ₱66.90 | ₱67.20 | ₱65.75 | 656K shares | ₱43.83 Million | -₱0.05 | -0.07% |
| Jan 23, 2025 | ₱66.95 | ₱67.05 | ₱64.30 | 1.60M shares | ₱105.76 Million | +₱2.54 | +3.80% |
| Jan 22, 2025 | ₱64.50 | ₱67.75 | ₱64.50 | 4.42M shares | ₱288.48 Million | -₱1.46 | -2.27% |
| Jan 21, 2025 | ₱66.00 | ₱69.60 | ₱65.30 | 4.36M shares | ₱288.91 Million | -₱2.69 | -4.07% |
| Jan 20, 2025 | ₱68.80 | ₱69.45 | ₱68.80 | 1.67M shares | ₱115.51 Million | +₱0.20 | +0.29% |
| Jan 17, 2025 | ₱68.60 | ₱69.00 | ₱68.05 | 1.30M shares | ₱89.07 Million | +₱0.60 | +0.88% |
| Jan 16, 2025 | ₱68.00 | ₱71.20 | ₱68.00 | 2.97M shares | ₱204.93 Million | -₱1.90 | -2.79% |
| Jan 15, 2025 | ₱69.95 | ₱71.15 | ₱69.60 | 2.02M shares | ₱141.55 Million | +₱0.15 | +0.21% |
| Jan 14, 2025 | ₱69.80 | ₱75.00 | ₱69.40 | 8.15M shares | ₱576.60 Million | -₱4.84 | -6.93% |
| Jan 13, 2025 | ₱75.00 | ₱79.15 | ₱73.85 | 2.08M shares | ₱155.81 Million | -₱3.57 | -4.76% |
| Jan 10, 2025 | ₱78.75 | ₱79.30 | ₱78.00 | 251K shares | ₱19.75 Million | -₱0.40 | -0.51% |
| Jan 09, 2025 | ₱79.15 | ₱79.15 | ₱76.55 | 415K shares | ₱32.59 Million | +₱1.53 | +1.93% |
| Jan 08, 2025 | ₱77.65 | ₱80.70 | ₱77.40 | 786K shares | ₱61.41 Million | -₱2.28 | -2.94% |
| Jan 07, 2025 | ₱80.00 | ₱83.90 | ₱79.80 | 1.42M shares | ₱115.03 Million | -₱2.33 | -2.91% |
| Jan 06, 2025 | ₱82.40 | ₱82.60 | ₱79.15 | 722K shares | ₱59.11 Million | +₱2.69 | +3.26% |
| Jan 03, 2025 | ₱79.80 | ₱80.65 | ₱78.30 | 976K shares | ₱77.65 Million | +₱1.12 | +1.40% |
| Jan 02, 2025 | ₱78.70 | ₱80.00 | ₱77.10 | 447K shares | ₱34.81 Million | -₱0.30 | -0.38% |
| Dec 27, 2024 | ₱79.00 | ₱79.75 | ₱77.25 | 722K shares | ₱56.79 Million | -₱0.50 | -0.63% |
| Dec 26, 2024 | ₱79.50 | ₱79.50 | ₱75.90 | 1.96M shares | ₱153.58 Million | +₱4.77 | +6.00% |
| Dec 23, 2024 | ₱75.00 | ₱75.35 | ₱72.50 | 2.06M shares | ₱153.46 Million | +₱0.10 | +0.13% |
| Dec 20, 2024 | ₱74.90 | ₱76.45 | ₱74.65 | 1.97M shares | ₱147.88 Million | -₱0.99 | -1.32% |
| Dec 19, 2024 | ₱75.90 | ₱76.00 | ₱74.20 | 3.45M shares | ₱260.17 Million | -₱0.59 | -0.78% |
| Dec 18, 2024 | ₱76.50 | ₱76.70 | ₱74.80 | 2.16M shares | ₱164.46 Million | +₱2.05 | +2.68% |
| Dec 17, 2024 | ₱74.50 | ₱77.20 | ₱74.50 | 3.27M shares | ₱246.03 Million | -₱2.23 | -2.99% |
| Dec 16, 2024 | ₱76.80 | ₱77.90 | ₱76.70 | 2.31M shares | ₱178.52 Million | -₱0.65 | -0.84% |
| Dec 13, 2024 | ₱77.45 | ₱78.95 | ₱76.80 | 2.55M shares | ₱196.93 Million | -₱0.05 | -0.06% |
| Dec 12, 2024 | ₱77.50 | ₱80.00 | ₱76.65 | 5.50M shares | ₱431.87 Million | -₱0.15 | -0.19% |
| Dec 11, 2024 | ₱77.65 | ₱78.20 | ₱76.95 | 3.10M shares | ₱240.62 Million | +₱0.15 | +0.19% |
| Dec 10, 2024 | ₱77.50 | ₱78.65 | ₱76.80 | 3.90M shares | ₱303.28 Million | +₱1.02 | +1.31% |
| Dec 09, 2024 | ₱76.50 | ₱78.20 | ₱76.15 | 6.30M shares | ₱482.65 Million | +₱0.35 | +0.46% |
| Dec 06, 2024 | ₱76.15 | ₱76.95 | ₱75.90 | 1.97M shares | ₱150.43 Million | +₱0.15 | +0.20% |
| Dec 05, 2024 | ₱76.00 | ₱79.65 | ₱75.95 | 4.53M shares | ₱346.92 Million | -₱3.44 | -4.52% |
| Dec 04, 2024 | ₱79.60 | ₱79.85 | ₱78.30 | 2.50M shares | ₱198.45 Million | +₱1.63 | +2.05% |
| Dec 03, 2024 | ₱78.00 | ₱78.75 | ₱77.50 | 1.47M shares | ₱114.62 Million | +₱0.71 | +0.91% |
| Dec 02, 2024 | ₱77.30 | ₱79.70 | ₱77.30 | 3.78M shares | ₱297.03 Million | -₱1.62 | -2.09% |
| Nov 29, 2024 | ₱78.95 | ₱80.90 | ₱78.95 | 3.05M shares | ₱242.50 Million | -₱1.52 | -1.93% |
| Nov 28, 2024 | ₱80.50 | ₱81.90 | ₱80.35 | 1.93M shares | ₱155.42 Million | -₱1.47 | -1.83% |
This historical data puts the recent movement of the URC 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 URC sits within its recent range.
Price & Volume Charts
Visual representation of URC historical performance for the selected period
Historical Price Chart
The chart displays URC 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 URC price history for the selected period
Jul
2025
July 14, 2025
Highest Price
₱98.90
Peak price of ₱98.90 reached during this period, representing the stock's maximum value, with 2.65M shares traded and +1.96% price movement on that day
Apr
2025
April 25, 2025
Biggest Daily Gain
₱81.25
(+7.76%)
Single-day gain of 7.76% with ₱6.31 price increase, the largest percentage rise in this period, with 8.10M shares changing hands
Feb
2025
February 28, 2025
Highest Trading Volume
₱66.20
65.77M Shares (₱4.35B total value)
Most actively traded day with 65.77M shares (₱4.35B total value) at ₱66.20 per share, indicating peak investor activity
Feb
2025
February 03, 2025
Lowest Price
₱57.90
Lowest price of ₱57.90 recorded, marking the period's minimum valuation, with a -4.77% decline on that day
Jan
2025
January 14, 2025
Biggest Daily Loss
₱69.80
(-6.93%)
Single-day loss of -6.93% with ₱4.84 price decrease, the largest percentage drop in this period, with 8.15M shares traded during the decline
Historical Insights
Statistical analysis of URC price movements for the selected period
Long-Term Trend (MA200)
Bearish
URC is trading 19.56% below the 200-day Moving Average (₱78.39). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
URC showed moderate volatility with a standard deviation of 2.55% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 28, 2024 to November 28, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, URC recorded 111 positive days, 126 negative days, and 7 unchanged days, resulting in a win rate of 45.5% 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
₱41.00
The trading range spread for URC was ₱41.00, 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 URC by sector and industry.
Historical Price Data FAQs
Common questions about URC stock price history page
What is the URC stock price history page?
The URC stock price history page provides comprehensive historical trading data for Universal Robina Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is URC's 52-week trading range?
URC has traded between ₱57.90 and ₱98.90 over the past 52 weeks for Universal Robina Corporation, representing a price range of 70.8%. Currently trading at ₱63.05, the stock is 8.9% above its 52-week low and 36.2% below its 52-week high.
How has URC performed year-to-date (YTD)?
Year-to-date in 2025, URC has declined 19.9% from ₱78.70 to ₱63.05 for Universal Robina Corporation. The stock reached a YTD high of ₱98.90 and a low of ₱57.90.
What is URC's 50-day moving average (MA50)?
The 50-day moving average for Universal Robina Corporation (URC) is ₱71.15. The stock is currently trading below this level at ₱63.05, which is 11.4% below the 50-day MA.
What is URC's 200-day moving average (MA200)?
The 200-day moving average for Universal Robina Corporation (URC) is ₱78.39. The stock is currently trading below this key long-term indicator at ₱63.05, which is 19.6% below the 200-day MA.