Union Bank of the Philippines (PSE:UBP)
Philippines
· Delayed Price · Currency is PHP 26.70
-0.10 (-0.37%)
At close: Dec 5, 2025
PSE:UBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.80 | 26.80 | 26.60 | 26.70 | 26.70 | -0.37% | 220,800 |
| Dec 4, 2025 | 26.75 | 26.85 | 26.75 | 26.80 | 26.80 | 0.19% | 27,700 |
| Dec 3, 2025 | 26.80 | 26.80 | 26.55 | 26.75 | 26.75 | -0.19% | 62,700 |
| Dec 2, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.19% | 76,100 |
| Dec 1, 2025 | 27.00 | 27.00 | 26.75 | 26.85 | 26.85 | -0.56% | 464,300 |
| Nov 28, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | - | 14,000 |
| Nov 27, 2025 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | -0.74% | 6,700 |
| Nov 26, 2025 | 27.10 | 27.80 | 27.10 | 27.20 | 27.20 | 0.37% | 2,400 |
| Nov 25, 2025 | 27.70 | 28.00 | 27.00 | 27.10 | 27.10 | -2.17% | 45,400 |
| Nov 24, 2025 | 28.00 | 28.00 | 26.80 | 27.70 | 27.70 | 2.59% | 116,400 |
| Nov 21, 2025 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | 0.93% | 21,000 |
| Nov 20, 2025 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -0.56% | 32,600 |
| Nov 19, 2025 | 27.00 | 27.50 | 26.90 | 26.90 | 26.90 | -0.37% | 17,400 |
| Nov 18, 2025 | 27.20 | 27.50 | 26.75 | 27.00 | 27.00 | -0.74% | 187,600 |
| Nov 17, 2025 | 27.10 | 27.20 | 26.90 | 27.20 | 27.20 | 0.37% | 86,400 |
| Nov 14, 2025 | 26.50 | 27.10 | 26.50 | 27.10 | 27.10 | 0.37% | 120,100 |
| Nov 13, 2025 | 27.00 | 27.10 | 26.55 | 27.00 | 27.00 | - | 14,900 |
| Nov 12, 2025 | 26.50 | 27.50 | 26.50 | 27.00 | 27.00 | 1.89% | 24,500 |
| Nov 11, 2025 | 28.00 | 28.00 | 26.10 | 26.50 | 26.50 | -7.02% | 129,500 |
| Nov 10, 2025 | 28.00 | 28.70 | 28.00 | 28.50 | 28.50 | 1.79% | 10,700 |
| Nov 7, 2025 | 28.75 | 28.75 | 28.00 | 28.00 | 28.00 | -2.10% | 19,200 |
| Nov 6, 2025 | 28.50 | 28.80 | 28.50 | 28.60 | 28.60 | 0.35% | 77,600 |
| Nov 5, 2025 | 28.85 | 28.85 | 28.45 | 28.50 | 28.50 | -1.21% | 54,500 |
| Nov 4, 2025 | 28.85 | 28.85 | 28.70 | 28.85 | 28.85 | 1.41% | 91,400 |
| Nov 3, 2025 | 28.85 | 28.90 | 28.20 | 28.45 | 28.45 | -1.39% | 51,900 |
| Oct 30, 2025 | 28.90 | 28.90 | 28.60 | 28.85 | 28.85 | -0.17% | 23,500 |
| Oct 29, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | - | 59,400 |
| Oct 28, 2025 | 28.85 | 28.95 | 28.80 | 28.90 | 28.90 | 0.17% | 77,200 |
| Oct 27, 2025 | 29.15 | 29.15 | 28.80 | 28.85 | 28.85 | -0.52% | 12,800 |
| Oct 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 68,900 |
| Oct 23, 2025 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | -0.85% | 69,000 |
| Oct 22, 2025 | 29.25 | 29.35 | 29.00 | 29.25 | 29.25 | 0.52% | 111,100 |
| Oct 21, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 0.34% | 83,100 |
| Oct 20, 2025 | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | -0.34% | 28,400 |
| Oct 17, 2025 | 29.15 | 29.15 | 29.00 | 29.10 | 29.10 | 0.34% | 95,600 |
| Oct 16, 2025 | 29.00 | 29.15 | 28.95 | 29.00 | 29.00 | - | 139,900 |
| Oct 15, 2025 | 29.15 | 29.15 | 28.95 | 29.00 | 29.00 | -0.51% | 20,300 |
| Oct 14, 2025 | 29.15 | 29.30 | 29.10 | 29.15 | 29.15 | - | 62,500 |
| Oct 13, 2025 | 29.50 | 29.50 | 29.15 | 29.15 | 29.15 | -1.19% | 29,700 |
| Oct 10, 2025 | 29.20 | 29.50 | 29.15 | 29.50 | 29.50 | -0.34% | 20,800 |
| Oct 9, 2025 | 29.10 | 29.70 | 29.10 | 29.60 | 29.60 | 1.89% | 221,500 |
| Oct 8, 2025 | 29.90 | 29.90 | 29.05 | 29.05 | 29.05 | -2.84% | 216,000 |
| Oct 7, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | - | 170,600 |
| Oct 6, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 102,700 |
| Oct 3, 2025 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | - | 151,800 |
| Oct 2, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 32,400 |
| Oct 1, 2025 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | - | 61,000 |
| Sep 30, 2025 | 30.70 | 30.70 | 29.90 | 30.00 | 30.00 | -0.33% | 146,400 |
| Sep 29, 2025 | 30.20 | 30.30 | 30.10 | 30.10 | 30.10 | - | 26,600 |
| Sep 26, 2025 | 30.10 | 30.40 | 30.10 | 30.10 | 30.10 | -0.66% | 19,100 |
| Sep 25, 2025 | 30.90 | 30.90 | 30.10 | 30.30 | 30.30 | -1.62% | 47,400 |
| Sep 24, 2025 | 30.55 | 30.85 | 30.30 | 30.80 | 30.80 | 0.82% | 18,300 |
| Sep 23, 2025 | 30.50 | 30.55 | 30.20 | 30.55 | 30.55 | 0.16% | 16,000 |
| Sep 22, 2025 | 30.85 | 30.90 | 30.50 | 30.50 | 30.50 | 0.99% | 8,600 |
| Sep 19, 2025 | 30.10 | 30.30 | 30.10 | 30.20 | 30.20 | 0.17% | 66,500 |
| Sep 18, 2025 | 30.90 | 30.90 | 30.10 | 30.15 | 30.15 | 0.17% | 78,400 |
| Sep 17, 2025 | 30.50 | 30.60 | 30.10 | 30.10 | 30.10 | -1.31% | 165,200 |
| Sep 16, 2025 | 30.10 | 30.50 | 30.05 | 30.50 | 30.50 | 1.33% | 80,000 |
| Sep 15, 2025 | 30.10 | 30.45 | 30.10 | 30.10 | 30.10 | - | 76,600 |
| Sep 12, 2025 | 30.10 | 30.40 | 30.10 | 30.10 | 30.10 | - | 87,100 |
| Sep 11, 2025 | 30.50 | 30.50 | 30.00 | 30.10 | 30.10 | -1.31% | 226,200 |
| Sep 10, 2025 | 30.50 | 30.60 | 30.50 | 30.50 | 30.50 | 0.66% | 3,700 |
| Sep 9, 2025 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | 0.66% | 39,700 |
| Sep 8, 2025 | 30.20 | 30.50 | 30.10 | 30.10 | 30.10 | -0.33% | 20,400 |
| Sep 5, 2025 | 30.10 | 30.50 | 30.10 | 30.20 | 30.20 | 0.33% | 7,100 |
| Sep 4, 2025 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | - | 19,300 |
| Sep 3, 2025 | 30.50 | 30.55 | 30.10 | 30.10 | 30.10 | -1.31% | 35,100 |
| Sep 2, 2025 | 30.90 | 30.90 | 30.45 | 30.50 | 30.50 | -1.29% | 21,100 |
| Sep 1, 2025 | 30.05 | 30.95 | 30.05 | 30.90 | 30.90 | 1.48% | 16,600 |
| Aug 29, 2025 | 30.50 | 30.85 | 30.15 | 30.45 | 30.45 | 1.00% | 29,600 |
| Aug 28, 2025 | 30.20 | 30.70 | 30.05 | 30.15 | 30.15 | 0.17% | 37,500 |
| Aug 27, 2025 | 30.05 | 31.00 | 30.05 | 30.10 | 30.10 | 0.17% | 54,600 |
| Aug 26, 2025 | 31.00 | 31.00 | 30.05 | 30.05 | 30.05 | -2.12% | 36,000 |
| Aug 22, 2025 | 30.90 | 31.00 | 30.50 | 30.70 | 30.70 | 0.66% | 65,300 |
| Aug 20, 2025 | 30.85 | 31.00 | 30.50 | 30.50 | 30.50 | -1.13% | 227,800 |
| Aug 19, 2025 | 30.60 | 31.35 | 30.50 | 30.85 | 30.85 | 0.82% | 41,000 |
| Aug 18, 2025 | 30.90 | 31.50 | 30.60 | 30.60 | 30.60 | -2.86% | 56,300 |
| Aug 15, 2025 | 30.70 | 31.75 | 30.60 | 31.50 | 31.50 | 1.12% | 49,300 |
| Aug 14, 2025 | 31.30 | 31.30 | 30.70 | 31.15 | 31.15 | 1.47% | 23,600 |
| Aug 13, 2025 | 31.25 | 31.25 | 30.70 | 30.70 | 30.70 | -1.60% | 63,400 |
| Aug 12, 2025 | 31.75 | 31.75 | 31.20 | 31.20 | 31.20 | -1.58% | 121,000 |
| Aug 11, 2025 | 31.85 | 32.15 | 31.70 | 31.70 | 31.70 | -0.47% | 10,000 |
| Aug 8, 2025 | 31.85 | 32.00 | 31.75 | 31.85 | 31.85 | - | 110,700 |
| Aug 7, 2025 | 32.00 | 32.00 | 31.85 | 31.85 | 31.85 | -0.31% | 88,100 |
| Aug 6, 2025 | 32.10 | 32.60 | 31.90 | 31.95 | 31.95 | -0.47% | 120,500 |
| Aug 5, 2025 | 31.80 | 32.60 | 31.80 | 32.10 | 32.10 | 0.94% | 81,900 |
| Aug 4, 2025 | 31.85 | 31.95 | 31.75 | 31.80 | 31.80 | -0.16% | 101,600 |
| Aug 1, 2025 | 32.00 | 32.45 | 31.80 | 31.85 | 31.85 | -0.47% | 81,200 |
| Jul 31, 2025 | 31.85 | 32.50 | 31.80 | 32.00 | 32.00 | 0.47% | 135,700 |
| Jul 30, 2025 | 32.25 | 32.40 | 31.80 | 31.85 | 31.85 | -1.24% | 72,600 |
| Jul 29, 2025 | 32.45 | 32.45 | 32.00 | 32.25 | 32.25 | 0.78% | 33,200 |
| Jul 28, 2025 | 32.30 | 32.30 | 31.15 | 32.00 | 32.00 | -0.93% | 471,200 |
| Jul 25, 2025 | 32.50 | 32.50 | 32.10 | 32.30 | 32.30 | -0.62% | 18,300 |
| Jul 24, 2025 | 32.15 | 32.50 | 32.00 | 32.50 | 32.50 | 1.25% | 98,600 |
| Jul 23, 2025 | 31.85 | 32.50 | 31.85 | 32.10 | 32.10 | 0.78% | 201,100 |
| Jul 22, 2025 | 32.05 | 32.20 | 31.80 | 31.85 | 31.85 | -0.62% | 307,400 |
| Jul 21, 2025 | 32.65 | 32.65 | 32.05 | 32.05 | 32.05 | 0.16% | 84,100 |
| Jul 18, 2025 | 32.50 | 32.70 | 32.00 | 32.00 | 32.00 | -1.08% | 105,500 |
| Jul 17, 2025 | 32.25 | 32.75 | 32.10 | 32.35 | 32.35 | 0.31% | 65,800 |
| Jul 16, 2025 | 32.75 | 32.75 | 32.00 | 32.25 | 32.25 | -1.07% | 150,300 |