Uniholdings Inc. (PSE:UNH)
Philippines
· Delayed Price · Currency is PHP 65.20
0.00 (0.00%)
At close: Dec 4, 2025
Uniholdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | 20 |
| Dec 3, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.15% | 5,100 |
| Dec 2, 2025 | 68.20 | 68.20 | 65.10 | 65.10 | 65.10 | -7.00% | 190 |
| Dec 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.85% | 40 |
| Nov 28, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - | 10 |
| Nov 27, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - | - |
| Nov 26, 2025 | 72.00 | 72.05 | 72.00 | 72.05 | 72.05 | 2.71% | 20 |
| Nov 25, 2025 | 68.30 | 79.00 | 68.20 | 70.15 | 70.15 | -10.01% | 130 |
| Nov 24, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - | - |
| Nov 21, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - | - |
| Nov 20, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.06% | 30 |
| Nov 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 10 |
| Nov 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Nov 13, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 130 |
| Nov 12, 2025 | 76.00 | 79.00 | 68.10 | 79.00 | 79.00 | 16.01% | 190 |
| Nov 11, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -17.95% | 70 |
| Nov 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 5, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Nov 4, 2025 | 71.60 | 83.00 | 71.50 | 83.00 | 83.00 | -1.19% | 920 |
| Nov 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 30, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 24, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 20 |
| Oct 20, 2025 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 7.59% | 490 |
| Oct 17, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 30 |
| Oct 16, 2025 | 78.00 | 79.00 | 71.70 | 79.00 | 79.00 | 1.28% | 300 |
| Oct 15, 2025 | 72.00 | 78.00 | 72.00 | 78.00 | 78.00 | 9.09% | 50 |
| Oct 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 13, 2025 | 71.50 | 79.00 | 71.50 | 71.50 | 71.50 | -8.33% | 100 |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 40 |
| Oct 9, 2025 | 72.00 | 80.00 | 72.00 | 80.00 | 80.00 | -1.23% | 30 |
| Oct 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 60 |
| Oct 7, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | -2.41% | 40 |
| Oct 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 30 |
| Oct 3, 2025 | 87.00 | 87.00 | 73.30 | 82.00 | 82.00 | 12.33% | 100 |
| Oct 2, 2025 | 70.10 | 80.00 | 70.10 | 73.00 | 73.00 | -17.05% | 130 |
| Oct 1, 2025 | 80.00 | 88.00 | 80.00 | 88.00 | 88.00 | -4.24% | 90 |
| Sep 30, 2025 | 88.00 | 91.90 | 65.00 | 91.90 | 91.90 | 3.26% | 2,090 |
| Sep 29, 2025 | 90.10 | 90.10 | 89.00 | 89.00 | 89.00 | -2.20% | 310 |
| Sep 26, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Sep 25, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 10 |
| Sep 24, 2025 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - | 110 |
| Sep 23, 2025 | 90.10 | 91.00 | 90.10 | 91.00 | 91.00 | - | 110 |
| Sep 22, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Sep 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -4.21% | 40 |
| Sep 18, 2025 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 100 |
| Sep 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 16, 2025 | 86.00 | 95.00 | 86.00 | 95.00 | 95.00 | -1.04% | 220 |
| Sep 15, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 100 |
| Sep 12, 2025 | 99.10 | 99.10 | 96.00 | 96.00 | 96.00 | -6.80% | 840 |
| Sep 11, 2025 | 109.80 | 109.80 | 103.00 | 103.00 | 103.00 | 2.90% | 610 |
| Sep 10, 2025 | 113.00 | 113.00 | 99.00 | 100.10 | 100.10 | -13.71% | 1,990 |
| Sep 9, 2025 | 113.00 | 116.00 | 110.00 | 116.00 | 116.00 | -7.94% | 470 |
| Sep 8, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 5, 2025 | 111.00 | 126.00 | 111.00 | 126.00 | 126.00 | 9.57% | 160 |
| Sep 4, 2025 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | -8.73% | 100 |
| Sep 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 2, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 1, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 0.80% | 20 |
| Aug 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Aug 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Aug 27, 2025 | 115.00 | 160.00 | 115.00 | 125.00 | 125.00 | 8.70% | 1,470 |
| Aug 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 20 |
| Aug 15, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | -13.86% | 40 |
| Aug 14, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | - |
| Aug 13, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | - |
| Aug 12, 2025 | 134.00 | 134.00 | 133.50 | 133.50 | 133.50 | -0.37% | 640 |
| Aug 11, 2025 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -2.83% | 360 |
| Aug 8, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - | - |
| Aug 7, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 0.66% | 90 |
| Aug 6, 2025 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 0.37% | 130 |
| Aug 5, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - | - |
| Aug 4, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0.37% | 100 |
| Aug 1, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jul 31, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | 30 |
| Jul 30, 2025 | 135.00 | 138.00 | 134.20 | 138.00 | 138.00 | -6.76% | 140 |
| Jul 29, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jul 28, 2025 | 134.10 | 148.00 | 134.10 | 148.00 | 148.00 | 9.63% | 290 |
| Jul 25, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jul 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jul 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -10.00% | 160 |
| Jul 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 18, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jul 15, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |