Universal Robina Corporation (PSE:URC)
Philippines
· Delayed Price · Currency is PHP 72.90
+1.10 (1.53%)
At close: Mar 5, 2026
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.95 | 75.95 | 71.60 | 71.80 | - | - | 3,630,310 |
| Mar 4, 2026 | 75.95 | 75.95 | 71.60 | 71.80 | 71.80 | -5.53% | 3,630,310 |
| Mar 3, 2026 | 76.80 | 77.95 | 75.10 | 76.00 | 76.00 | -1.04% | 1,257,250 |
| Mar 2, 2026 | 78.00 | 78.00 | 75.80 | 76.80 | 76.80 | -4.00% | 1,252,300 |
| Feb 27, 2026 | 80.85 | 80.85 | 79.40 | 80.00 | 80.00 | -0.93% | 1,751,490 |
| Feb 26, 2026 | 81.00 | 81.90 | 80.10 | 80.75 | 80.75 | -1.46% | 1,780,240 |
| Feb 25, 2026 | 78.00 | 82.00 | 77.50 | 81.95 | 81.95 | 4.53% | 2,650,020 |
| Feb 24, 2026 | 75.05 | 78.40 | 74.85 | 78.40 | 78.40 | 4.60% | 2,031,930 |
| Feb 23, 2026 | 75.30 | 76.50 | 74.90 | 74.95 | 74.95 | -0.46% | 728,050 |
| Feb 20, 2026 | 75.50 | 75.85 | 73.55 | 75.30 | 75.30 | 0.74% | 1,592,010 |
| Feb 19, 2026 | 74.00 | 75.65 | 74.00 | 74.75 | 74.75 | 0.88% | 747,320 |
| Feb 18, 2026 | 73.85 | 74.70 | 73.00 | 74.10 | 74.10 | 0.27% | 606,490 |
| Feb 16, 2026 | 74.75 | 74.75 | 73.10 | 73.90 | 73.90 | -1.14% | 942,750 |
| Feb 13, 2026 | 74.95 | 75.20 | 74.00 | 74.75 | 74.75 | -0.27% | 1,834,950 |
| Feb 12, 2026 | 74.35 | 75.35 | 74.00 | 74.95 | 74.95 | 0.81% | 1,468,400 |
| Feb 11, 2026 | 74.15 | 75.65 | 74.15 | 74.35 | 74.35 | 0.81% | 1,344,680 |
| Feb 10, 2026 | 74.85 | 74.85 | 73.20 | 73.75 | 73.75 | -1.47% | 1,384,040 |
| Feb 9, 2026 | 73.20 | 75.50 | 72.40 | 74.85 | 74.85 | 2.53% | 2,216,400 |
| Feb 6, 2026 | 72.95 | 73.05 | 72.05 | 73.00 | 73.00 | -0.07% | 733,650 |
| Feb 5, 2026 | 73.80 | 73.80 | 72.10 | 73.05 | 73.05 | -1.02% | 1,228,510 |
| Feb 4, 2026 | 72.75 | 74.15 | 72.75 | 73.80 | 73.80 | 1.44% | 2,806,340 |
| Feb 3, 2026 | 70.50 | 72.95 | 70.50 | 72.75 | 72.75 | 3.93% | 1,572,330 |
| Feb 2, 2026 | 71.50 | 71.80 | 69.80 | 70.00 | 70.00 | -1.41% | 924,530 |
| Jan 30, 2026 | 69.80 | 71.00 | 68.50 | 71.00 | 71.00 | 1.72% | 1,676,100 |
| Jan 29, 2026 | 71.20 | 71.50 | 69.45 | 69.80 | 69.80 | -1.97% | 884,210 |
| Jan 28, 2026 | 71.50 | 71.90 | 70.90 | 71.20 | 71.20 | 0.14% | 584,690 |
| Jan 27, 2026 | 71.50 | 72.30 | 71.05 | 71.10 | 71.10 | -0.56% | 547,910 |
| Jan 26, 2026 | 72.90 | 72.90 | 71.30 | 71.50 | 71.50 | -1.92% | 410,480 |
| Jan 23, 2026 | 73.00 | 73.20 | 72.60 | 72.90 | 72.90 | -0.14% | 812,710 |
| Jan 22, 2026 | 71.50 | 73.05 | 71.50 | 73.00 | 73.00 | 2.10% | 1,576,930 |
| Jan 21, 2026 | 70.60 | 71.90 | 70.35 | 71.50 | 71.50 | 0.99% | 1,907,720 |
| Jan 20, 2026 | 72.00 | 72.25 | 70.50 | 70.80 | 70.80 | -1.67% | 2,480,400 |
| Jan 19, 2026 | 73.00 | 73.00 | 71.65 | 72.00 | 72.00 | -1.37% | 1,369,700 |
| Jan 16, 2026 | 73.00 | 73.35 | 72.40 | 73.00 | 73.00 | - | 571,770 |
| Jan 15, 2026 | 73.45 | 73.60 | 72.30 | 73.00 | 73.00 | -0.54% | 533,680 |
| Jan 14, 2026 | 73.05 | 73.75 | 73.00 | 73.40 | 73.40 | 0.55% | 1,230,690 |
| Jan 13, 2026 | 71.00 | 73.55 | 71.00 | 73.00 | 73.00 | 2.82% | 3,863,780 |
| Jan 12, 2026 | 71.00 | 72.30 | 70.90 | 71.00 | 71.00 | 0.14% | 3,765,820 |
| Jan 9, 2026 | 70.85 | 71.50 | 69.80 | 70.90 | 70.90 | -0.14% | 1,827,660 |
| Jan 8, 2026 | 70.85 | 71.65 | 69.85 | 71.00 | 71.00 | 0.21% | 2,410,210 |
| Jan 7, 2026 | 68.90 | 71.65 | 68.70 | 70.85 | 70.85 | 2.98% | 3,621,770 |
| Jan 6, 2026 | 70.55 | 70.60 | 68.60 | 68.80 | 68.80 | -2.48% | 2,266,550 |
| Jan 5, 2026 | 67.70 | 71.15 | 67.70 | 70.55 | 70.55 | 4.36% | 1,476,990 |
| Jan 2, 2026 | 67.30 | 69.00 | 66.00 | 67.60 | 67.60 | 0.45% | 749,040 |
| Dec 29, 2025 | 66.50 | 67.50 | 66.50 | 67.30 | 67.30 | 1.20% | 559,660 |
| Dec 26, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -1.48% | 453,270 |
| Dec 23, 2025 | 66.00 | 67.65 | 65.60 | 67.50 | 67.50 | 2.43% | 1,457,000 |
| Dec 22, 2025 | 64.50 | 65.90 | 63.50 | 65.90 | 65.90 | 2.97% | 1,225,690 |
| Dec 19, 2025 | 65.00 | 65.20 | 64.00 | 64.00 | 64.00 | -1.54% | 2,054,220 |
| Dec 18, 2025 | 64.75 | 65.45 | 64.55 | 65.00 | 65.00 | 0.46% | 1,599,450 |
| Dec 17, 2025 | 64.85 | 65.45 | 64.65 | 64.70 | 64.70 | 0.08% | 1,932,910 |
| Dec 16, 2025 | 66.25 | 66.25 | 64.55 | 64.65 | 64.65 | -2.78% | 2,434,500 |
| Dec 15, 2025 | 65.05 | 67.25 | 65.00 | 66.50 | 66.50 | 2.31% | 1,808,440 |
| Dec 12, 2025 | 64.15 | 66.00 | 63.80 | 65.00 | 65.00 | 3.17% | 2,240,050 |
| Dec 11, 2025 | 61.55 | 63.45 | 61.50 | 63.00 | 63.00 | 2.44% | 5,084,610 |
| Dec 10, 2025 | 61.50 | 61.90 | 61.30 | 61.50 | 61.50 | - | 3,453,630 |
| Dec 9, 2025 | 62.10 | 62.75 | 61.35 | 61.50 | 61.50 | -0.81% | 2,890,880 |
| Dec 5, 2025 | 62.00 | 62.60 | 61.55 | 62.00 | 62.00 | - | 2,407,360 |
| Dec 4, 2025 | 62.50 | 62.95 | 61.75 | 62.00 | 62.00 | -0.80% | 3,204,090 |
| Dec 3, 2025 | 63.40 | 63.40 | 62.35 | 62.50 | 62.50 | -1.26% | 2,053,890 |
| Dec 2, 2025 | 64.70 | 64.95 | 63.25 | 63.30 | 63.30 | -1.09% | 1,712,900 |
| Dec 1, 2025 | 63.20 | 65.00 | 63.20 | 64.00 | 64.00 | 1.59% | 1,424,150 |
| Nov 28, 2025 | 63.50 | 64.10 | 62.95 | 63.00 | 63.00 | -0.08% | 4,157,600 |
| Nov 27, 2025 | 64.00 | 64.80 | 63.05 | 63.05 | 63.05 | -1.48% | 966,610 |
| Nov 26, 2025 | 64.20 | 64.30 | 62.85 | 64.00 | 64.00 | 0.63% | 7,828,260 |
| Nov 25, 2025 | 65.10 | 66.05 | 63.60 | 63.60 | 63.60 | -2.15% | 7,873,230 |
| Nov 24, 2025 | 67.00 | 67.70 | 65.00 | 65.00 | 65.00 | -2.99% | 4,333,820 |
| Nov 21, 2025 | 67.00 | 67.10 | 65.40 | 67.00 | 67.00 | - | 5,283,070 |
| Nov 20, 2025 | 64.00 | 67.25 | 64.00 | 67.00 | 67.00 | 4.69% | 2,324,000 |
| Nov 19, 2025 | 62.75 | 64.65 | 62.75 | 64.00 | 64.00 | 2.24% | 1,479,940 |
| Nov 18, 2025 | 64.50 | 65.55 | 62.15 | 62.60 | 62.60 | -2.95% | 1,519,960 |
| Nov 17, 2025 | 65.00 | 66.00 | 64.30 | 64.50 | 64.50 | -0.92% | 1,576,120 |
| Nov 14, 2025 | 65.90 | 66.85 | 63.30 | 65.10 | 65.10 | -1.21% | 983,400 |
| Nov 13, 2025 | 67.00 | 67.50 | 65.40 | 65.90 | 65.90 | -1.64% | 780,670 |
| Nov 12, 2025 | 66.95 | 68.10 | 66.20 | 67.00 | 67.00 | 1.36% | 2,354,490 |
| Nov 11, 2025 | 70.80 | 71.00 | 64.50 | 66.10 | 66.10 | -6.64% | 2,079,660 |
| Nov 10, 2025 | 71.50 | 72.75 | 70.80 | 70.80 | 70.80 | -0.98% | 1,662,050 |
| Nov 7, 2025 | 72.00 | 73.45 | 70.80 | 71.50 | 71.50 | -4.48% | 1,268,380 |
| Nov 6, 2025 | 74.00 | 75.00 | 74.00 | 74.85 | 74.85 | 0.94% | 373,760 |
| Nov 5, 2025 | 74.50 | 75.00 | 73.20 | 74.15 | 74.15 | -0.47% | 186,870 |
| Nov 4, 2025 | 72.90 | 74.50 | 72.60 | 74.50 | 74.50 | 2.05% | 212,880 |
| Nov 3, 2025 | 73.00 | 73.00 | 71.50 | 73.00 | 73.00 | - | 1,422,490 |
| Oct 30, 2025 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 435,300 |
| Oct 29, 2025 | 71.65 | 73.35 | 70.95 | 73.00 | 73.00 | 2.24% | 556,220 |
| Oct 28, 2025 | 73.20 | 73.80 | 71.00 | 71.40 | 71.40 | -2.19% | 745,460 |
| Oct 27, 2025 | 73.70 | 73.80 | 72.20 | 73.00 | 73.00 | -0.82% | 379,710 |
| Oct 24, 2025 | 73.65 | 74.45 | 72.65 | 73.60 | 73.60 | -0.07% | 513,220 |
| Oct 23, 2025 | 74.40 | 75.00 | 72.50 | 73.65 | 73.65 | -0.47% | 670,330 |
| Oct 22, 2025 | 74.95 | 74.95 | 73.50 | 74.00 | 74.00 | -1.27% | 6,953,260 |
| Oct 21, 2025 | 74.50 | 75.85 | 74.10 | 74.95 | 74.95 | 0.74% | 603,870 |
| Oct 20, 2025 | 74.65 | 75.95 | 73.50 | 74.40 | 74.40 | -0.33% | 290,000 |
| Oct 17, 2025 | 75.10 | 75.65 | 73.80 | 74.65 | 74.65 | -0.53% | 342,410 |
| Oct 16, 2025 | 77.00 | 78.40 | 75.05 | 75.05 | 75.05 | -2.53% | 556,300 |
| Oct 15, 2025 | 76.25 | 77.10 | 75.00 | 77.00 | 77.00 | 1.05% | 8,417,770 |
| Oct 14, 2025 | 75.00 | 77.00 | 75.00 | 76.20 | 76.20 | 1.60% | 1,113,870 |
| Oct 13, 2025 | 76.85 | 77.00 | 74.80 | 75.00 | 75.00 | -2.41% | 830,940 |
| Oct 10, 2025 | 75.95 | 77.60 | 75.80 | 76.85 | 76.85 | 1.32% | 859,060 |
| Oct 9, 2025 | 77.00 | 78.75 | 74.60 | 75.85 | 75.85 | -0.98% | 1,172,040 |
| Oct 8, 2025 | 74.55 | 77.20 | 74.50 | 76.60 | 76.60 | 2.82% | 1,669,840 |
| Oct 7, 2025 | 70.95 | 74.70 | 70.95 | 74.50 | 74.50 | 5.23% | 3,373,580 |