Skip to main content
Union Bank of the Philippines (PSE:UBP)
Philippines flag Philippines · Delayed Price · Currency is PHP
25.40
0.00 (0.00%)
Last updated: Apr 29, 2026, 10:20 AM PST

PSE:UBP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.0525.2024.9025.0025.000.81%52,900
Apr 24, 202625.2025.2024.5024.8024.80-1.59%19,300
Apr 23, 202625.4025.4024.8525.2025.20-0.79%24,300
Apr 22, 202624.4025.4024.4025.4025.404.10%62,500
Apr 21, 202624.5024.5024.1524.4024.40-1.21%26,000
Apr 20, 202624.5024.7023.9524.7024.702.49%39,100
Apr 17, 202624.5024.5023.9024.1024.100.42%213,800
Apr 16, 202623.8024.4523.8024.0024.000.84%53,500
Apr 15, 202624.2524.5023.8023.8023.80-1.86%28,700
Apr 14, 202623.5524.3023.5524.2524.252.97%32,600
Apr 13, 202624.7524.7523.5523.5523.55-4.85%200,800
Apr 10, 202624.9024.9524.5024.7524.750.81%13,500
Apr 8, 202624.5524.9024.5024.5524.550.61%22,900
Apr 7, 202624.5524.5524.4024.4024.40-0.81%4,400
Apr 6, 202624.1524.6524.1524.6024.601.65%18,700
Apr 1, 202623.9024.6523.9024.2024.201.26%12,500
Mar 31, 202624.0024.0023.7023.9023.90-0.42%25,300
Mar 30, 202624.6024.7023.8524.0024.00-2.44%194,800
Mar 27, 202624.5025.0024.1524.6024.600.41%154,900
Mar 26, 202624.6024.8024.0524.5024.50-0.41%64,000
Mar 25, 202624.9525.0024.0524.6024.602.50%42,400
Mar 24, 202624.5025.0023.9024.0024.00-2.04%116,100
Mar 23, 202625.3025.4024.0524.5024.50-3.16%37,400
Mar 19, 202625.6525.6525.0025.3025.30-1.36%62,200
Mar 18, 202625.6025.8025.6025.6525.650.20%44,000
Mar 17, 202625.9025.9025.6025.6025.60-55,200
Mar 16, 202625.7025.7025.3025.6025.60-0.39%107,400
Mar 13, 202625.8525.8525.0025.7025.70-1.91%101,300
Mar 12, 202626.7026.8526.0026.2025.20-1.87%125,100
Mar 11, 202626.2026.7026.2026.7025.682.69%42,900
Mar 10, 202626.4026.5025.7026.0025.01-1.89%134,500
Mar 9, 202626.2526.5025.5026.5025.49-0.75%229,800
Mar 6, 202626.0526.7026.0526.7025.682.69%37,000
Mar 5, 202625.8026.5025.8026.0025.010.78%9,400
Mar 4, 202626.4526.5525.8025.8024.82-3.37%114,100
Mar 3, 202626.7026.8026.5026.7025.68-43,600
Mar 2, 202626.7026.9026.4026.7025.680.19%185,600
Feb 27, 202626.9026.9026.4026.6525.63-0.74%112,200
Feb 26, 202626.0027.1025.7526.8525.833.47%823,000
Feb 25, 202625.8026.4525.8025.9524.960.58%64,200
Feb 24, 202625.8026.0025.7025.8024.820.19%242,100
Feb 23, 202625.9026.1025.5025.7524.770.19%170,500
Feb 20, 202626.1026.1525.7025.7024.72-0.77%549,600
Feb 19, 202625.7026.1525.5025.9024.910.78%80,700
Feb 18, 202625.9026.2025.7025.7024.721.38%252,100
Feb 16, 202626.0026.0025.3025.3524.38-2.50%168,900
Feb 13, 202625.9026.0025.8026.0025.010.39%34,000
Feb 12, 202626.2026.4525.9025.9024.91-0.38%345,700
Feb 11, 202626.2526.4526.0026.0025.01-0.38%213,800
Feb 10, 202625.7026.2525.7026.1025.101.56%44,000
Feb 9, 202625.7026.3025.6025.7024.72-308,000
Feb 6, 202626.0026.0025.6525.7024.72-1.15%83,500
Feb 5, 202625.9526.0025.5526.0025.01-589,800
Feb 4, 202626.0526.2526.0026.0025.01-157,000
Feb 3, 202626.3026.3025.9026.0025.01-27,600
Feb 2, 202625.8526.6025.8526.0025.010.58%162,000
Jan 30, 202626.0026.0025.8025.8524.86-0.58%133,700
Jan 29, 202626.3026.3025.9026.0025.01-1.14%446,400
Jan 28, 202626.2526.5026.2026.3025.300.38%157,000
Jan 27, 202626.3026.5026.2026.2025.20-1.13%163,000
Jan 26, 202626.7526.7526.3526.5025.490.57%64,200
Jan 23, 202626.8526.9026.3526.3525.34-1.68%198,600
Jan 22, 202626.3526.8526.3026.8025.781.90%46,300
Jan 21, 202626.6526.6526.1026.3025.30-1.31%109,700
Jan 20, 202626.9526.9526.5026.6525.63-1.11%189,400
Jan 19, 202627.0027.0026.8526.9525.92-0.19%168,500
Jan 16, 202627.1027.1026.8527.0025.97-111,000
Jan 15, 202626.8527.1026.8527.0025.970.56%38,400
Jan 14, 202627.0027.0026.7526.8525.83-0.56%20,500
Jan 13, 202627.4527.4526.8027.0025.970.37%119,700
Jan 12, 202627.0527.4526.8026.9025.87-0.55%182,300
Jan 9, 202627.5027.8027.0027.0526.02-0.18%306,900
Jan 8, 202626.8027.9526.8027.1026.071.12%606,900
Jan 7, 202626.8526.9026.5026.8025.780.19%85,300
Jan 6, 202626.9526.9526.7526.7525.73-0.56%135,900
Jan 5, 202626.9027.0026.7026.9025.87-79,100
Jan 2, 202626.6026.9026.6026.9025.871.13%35,900
Dec 29, 202527.0027.0026.6026.6025.58-1.48%12,900
Dec 26, 202527.0027.0026.9027.0025.97-5,800
Dec 23, 202526.9027.0026.7527.0025.972.86%47,300
Dec 22, 202526.9026.9026.2526.2525.25-20,200
Dec 19, 202526.9026.9026.2526.2525.25-2.42%32,100
Dec 18, 202526.9026.9026.4026.9025.871.89%4,500
Dec 17, 202526.9026.9026.4026.4025.39-0.94%175,200
Dec 16, 202526.9026.9026.4026.6525.63-0.19%82,200
Dec 15, 202526.7026.8026.5526.7025.680.56%67,800
Dec 12, 202526.5026.5526.3026.5525.540.19%11,200
Dec 11, 202526.6026.6026.2526.5025.49-19,500
Dec 10, 202526.6026.6026.5026.5025.49-0.38%29,500
Dec 9, 202526.8026.8026.6026.6025.58-0.37%30,600
Dec 5, 202526.8026.8026.6026.7025.68-0.37%220,800
Dec 4, 202526.7526.8526.7526.8025.780.19%27,700
Dec 3, 202526.8026.8026.5526.7525.73-0.19%62,700
Dec 2, 202527.0027.0026.8026.8025.78-0.19%76,100
Dec 1, 202527.0027.0026.7526.8525.83-0.56%464,300
Nov 28, 202527.0027.0026.8027.0025.97-14,000
Nov 27, 202527.2027.2026.8027.0025.97-0.74%6,700
Nov 26, 202527.1027.8027.1027.2026.160.37%2,400
Nov 25, 202527.7028.0027.0027.1026.07-2.17%45,400
Nov 24, 202528.0028.0026.8027.7026.642.59%116,400