Skip to main content
Union Bank of the Philippines (PSE:UBP)
Philippines flag Philippines · Delayed Price · Currency is PHP
26.20
-0.50 (-1.87%)
Last updated: Mar 4, 2026, 11:00 AM PST

PSE:UBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.7026.8026.5026.7026.70-43,600
Mar 2, 202626.7026.9026.4026.7026.700.19%185,600
Feb 27, 202626.9026.9026.4026.6526.65-0.74%112,200
Feb 26, 202626.0027.1025.7526.8526.853.47%823,000
Feb 25, 202625.8026.4525.8025.9525.950.58%64,200
Feb 24, 202625.8026.0025.7025.8025.800.19%242,100
Feb 23, 202625.9026.1025.5025.7525.750.19%170,500
Feb 20, 202626.1026.1525.7025.7025.70-0.77%549,600
Feb 19, 202625.7026.1525.5025.9025.900.78%80,700
Feb 18, 202625.9026.2025.7025.7025.701.38%252,100
Feb 16, 202626.0026.0025.3025.3525.35-2.50%168,900
Feb 13, 202625.9026.0025.8026.0026.000.39%34,000
Feb 12, 202626.2026.4525.9025.9025.90-0.38%345,700
Feb 11, 202626.2526.4526.0026.0026.00-0.38%213,800
Feb 10, 202625.7026.2525.7026.1026.101.56%44,000
Feb 9, 202625.7026.3025.6025.7025.70-308,000
Feb 6, 202626.0026.0025.6525.7025.70-1.15%83,500
Feb 5, 202625.9526.0025.5526.0026.00-589,800
Feb 4, 202626.0526.2526.0026.0026.00-157,000
Feb 3, 202626.3026.3025.9026.0026.00-27,600
Feb 2, 202625.8526.6025.8526.0026.000.58%162,000
Jan 30, 202626.0026.0025.8025.8525.85-0.58%133,700
Jan 29, 202626.3026.3025.9026.0026.00-1.14%446,400
Jan 28, 202626.2526.5026.2026.3026.300.38%157,000
Jan 27, 202626.3026.5026.2026.2026.20-1.13%163,000
Jan 26, 202626.7526.7526.3526.5026.500.57%64,200
Jan 23, 202626.8526.9026.3526.3526.35-1.68%198,600
Jan 22, 202626.3526.8526.3026.8026.801.90%46,300
Jan 21, 202626.6526.6526.1026.3026.30-1.31%109,700
Jan 20, 202626.9526.9526.5026.6526.65-1.11%189,400
Jan 19, 202627.0027.0026.8526.9526.95-0.19%168,500
Jan 16, 202627.1027.1026.8527.0027.00-111,000
Jan 15, 202626.8527.1026.8527.0027.000.56%38,400
Jan 14, 202627.0027.0026.7526.8526.85-0.56%20,500
Jan 13, 202627.4527.4526.8027.0027.000.37%119,700
Jan 12, 202627.0527.4526.8026.9026.90-0.55%182,300
Jan 9, 202627.5027.8027.0027.0527.05-0.18%306,900
Jan 8, 202626.8027.9526.8027.1027.101.12%606,900
Jan 7, 202626.8526.9026.5026.8026.800.19%85,300
Jan 6, 202626.9526.9526.7526.7526.75-0.56%135,900
Jan 5, 202626.9027.0026.7026.9026.90-79,100
Jan 2, 202626.6026.9026.6026.9026.901.13%35,900
Dec 29, 202527.0027.0026.6026.6026.60-1.48%12,900
Dec 26, 202527.0027.0026.9027.0027.00-5,800
Dec 23, 202526.9027.0026.7527.0027.002.86%47,300
Dec 22, 202526.9026.9026.2526.2526.25-20,200
Dec 19, 202526.9026.9026.2526.2526.25-2.42%32,100
Dec 18, 202526.9026.9026.4026.9026.901.89%4,500
Dec 17, 202526.9026.9026.4026.4026.40-0.94%175,200
Dec 16, 202526.9026.9026.4026.6526.65-0.19%82,200
Dec 15, 202526.7026.8026.5526.7026.700.56%67,800
Dec 12, 202526.5026.5526.3026.5526.550.19%11,200
Dec 11, 202526.6026.6026.2526.5026.50-19,500
Dec 10, 202526.6026.6026.5026.5026.50-0.38%29,500
Dec 9, 202526.8026.8026.6026.6026.60-0.37%30,600
Dec 5, 202526.8026.8026.6026.7026.70-0.37%220,800
Dec 4, 202526.7526.8526.7526.8026.800.19%27,700
Dec 3, 202526.8026.8026.5526.7526.75-0.19%62,700
Dec 2, 202527.0027.0026.8026.8026.80-0.19%76,100
Dec 1, 202527.0027.0026.7526.8526.85-0.56%464,300
Nov 28, 202527.0027.0026.8027.0027.00-14,000
Nov 27, 202527.2027.2026.8027.0027.00-0.74%6,700
Nov 26, 202527.1027.8027.1027.2027.200.37%2,400
Nov 25, 202527.7028.0027.0027.1027.10-2.17%45,400
Nov 24, 202528.0028.0026.8027.7027.702.59%116,400
Nov 21, 202526.7527.0026.7527.0027.000.93%21,000
Nov 20, 202527.0027.0026.7526.7526.75-0.56%32,600
Nov 19, 202527.0027.5026.9026.9026.90-0.37%17,400
Nov 18, 202527.2027.5026.7527.0027.00-0.74%187,600
Nov 17, 202527.1027.2026.9027.2027.200.37%86,400
Nov 14, 202526.5027.1026.5027.1027.100.37%120,100
Nov 13, 202527.0027.1026.5527.0027.00-14,900
Nov 12, 202526.5027.5026.5027.0027.001.89%24,500
Nov 11, 202528.0028.0026.1026.5026.50-7.02%129,500
Nov 10, 202528.0028.7028.0028.5028.501.79%10,700
Nov 7, 202528.7528.7528.0028.0028.00-2.10%19,200
Nov 6, 202528.5028.8028.5028.6028.600.35%77,600
Nov 5, 202528.8528.8528.4528.5028.50-1.21%54,500
Nov 4, 202528.8528.8528.7028.8528.851.41%91,400
Nov 3, 202528.8528.9028.2028.4528.45-1.39%51,900
Oct 30, 202528.9028.9028.6028.8528.85-0.17%23,500
Oct 29, 202529.1029.1028.9028.9028.90-59,400
Oct 28, 202528.8528.9528.8028.9028.900.17%77,200
Oct 27, 202529.1529.1528.8028.8528.85-0.52%12,800
Oct 24, 202529.0029.0029.0029.0029.00-68,900
Oct 23, 202529.0029.0529.0029.0029.00-0.85%69,000
Oct 22, 202529.2529.3529.0029.2529.250.52%111,100
Oct 21, 202529.0029.1029.0029.1029.100.34%83,100
Oct 20, 202529.1529.1529.0029.0029.00-0.34%28,400
Oct 17, 202529.1529.1529.0029.1029.100.34%95,600
Oct 16, 202529.0029.1528.9529.0029.00-139,900
Oct 15, 202529.1529.1528.9529.0029.00-0.51%20,300
Oct 14, 202529.1529.3029.1029.1529.15-62,500
Oct 13, 202529.5029.5029.1529.1529.15-1.19%29,700
Oct 10, 202529.2029.5029.1529.5029.50-0.34%20,800
Oct 9, 202529.1029.7029.1029.6029.601.89%221,500
Oct 8, 202529.9029.9029.0529.0529.05-2.84%216,000
Oct 7, 202529.9030.0029.9029.9029.90-170,600
Oct 6, 202530.0030.0029.9029.9029.90-0.33%102,700
Oct 3, 202530.0030.0029.9030.0030.00-151,800