Universal Robina Corporation (PSE:URC)
Philippines
· Delayed Price · Currency is PHP 62.00
0.00 (0.00%)
At close: Dec 5, 2025
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 72.80 | 73.55 | 70.20 | 70.80 | 70.80 | -2.75% | 1,287,870 |
| Oct 3, 2025 | 71.50 | 73.70 | 71.25 | 72.80 | 72.80 | 2.61% | 1,091,840 |
| Oct 2, 2025 | 71.00 | 71.75 | 70.15 | 70.95 | 70.95 | -0.07% | 1,173,830 |
| Oct 1, 2025 | 70.90 | 71.10 | 69.55 | 71.00 | 71.00 | 0.14% | 689,740 |
| Sep 30, 2025 | 70.40 | 71.05 | 69.00 | 70.90 | 70.90 | 0.71% | 881,960 |
| Sep 29, 2025 | 71.05 | 71.90 | 70.15 | 70.40 | 70.40 | -0.21% | 808,220 |
| Sep 26, 2025 | 70.90 | 71.30 | 69.95 | 70.55 | 70.55 | -0.49% | 213,000 |
| Sep 25, 2025 | 71.60 | 72.00 | 70.00 | 70.90 | 70.90 | -0.98% | 550,820 |
| Sep 24, 2025 | 71.70 | 73.95 | 70.30 | 71.60 | 71.60 | -0.14% | 406,850 |
| Sep 23, 2025 | 72.30 | 74.00 | 71.70 | 71.70 | 71.70 | -0.83% | 336,450 |
| Sep 22, 2025 | 73.90 | 74.00 | 72.00 | 72.30 | 72.30 | -2.17% | 569,280 |
| Sep 19, 2025 | 73.50 | 74.60 | 73.50 | 73.90 | 73.90 | 0.54% | 913,200 |
| Sep 18, 2025 | 74.30 | 74.70 | 73.00 | 73.50 | 73.50 | -1.01% | 692,740 |
| Sep 17, 2025 | 75.00 | 75.50 | 73.50 | 74.25 | 74.25 | 0.27% | 555,240 |
| Sep 16, 2025 | 73.90 | 75.20 | 73.40 | 74.05 | 74.05 | 1.58% | 1,273,730 |
| Sep 15, 2025 | 75.00 | 75.95 | 72.20 | 72.90 | 72.90 | -2.80% | 1,260,600 |
| Sep 12, 2025 | 75.70 | 76.95 | 75.00 | 75.00 | 75.00 | -1.32% | 524,650 |
| Sep 11, 2025 | 76.10 | 77.55 | 75.80 | 76.00 | 76.00 | -0.13% | 459,080 |
| Sep 10, 2025 | 77.80 | 77.95 | 76.10 | 76.10 | 76.10 | -0.78% | 918,690 |
| Sep 9, 2025 | 78.50 | 78.90 | 76.15 | 76.70 | 76.70 | -2.29% | 1,048,340 |
| Sep 8, 2025 | 78.00 | 79.00 | 77.95 | 78.50 | 78.50 | 0.90% | 890,870 |
| Sep 5, 2025 | 77.35 | 78.40 | 76.10 | 77.80 | 77.80 | 0.91% | 1,300,200 |
| Sep 4, 2025 | 79.90 | 79.90 | 76.60 | 77.10 | 77.10 | -4.16% | 3,690,090 |
| Sep 3, 2025 | 81.75 | 81.75 | 80.10 | 80.45 | 78.25 | 0.56% | 1,365,880 |
| Sep 2, 2025 | 81.40 | 82.00 | 80.00 | 80.00 | 77.81 | -1.30% | 2,048,540 |
| Sep 1, 2025 | 81.30 | 82.15 | 80.60 | 81.05 | 78.83 | 0.06% | 342,230 |
| Aug 29, 2025 | 82.10 | 83.35 | 80.80 | 81.00 | 78.78 | -1.22% | 932,560 |
| Aug 28, 2025 | 83.65 | 83.95 | 81.90 | 82.00 | 79.76 | -1.86% | 1,246,620 |
| Aug 27, 2025 | 82.40 | 84.40 | 82.40 | 83.55 | 81.27 | 1.77% | 820,980 |
| Aug 26, 2025 | 83.50 | 83.90 | 82.00 | 82.10 | 79.85 | -1.68% | 2,060,840 |
| Aug 22, 2025 | 83.70 | 84.10 | 82.10 | 83.50 | 81.22 | -0.36% | 966,720 |
| Aug 20, 2025 | 83.90 | 84.20 | 83.50 | 83.80 | 81.51 | 0.12% | 2,913,290 |
| Aug 19, 2025 | 84.50 | 84.55 | 83.50 | 83.70 | 81.41 | -0.95% | 1,110,430 |
| Aug 18, 2025 | 83.00 | 85.20 | 82.05 | 84.50 | 82.19 | 2.05% | 1,754,340 |
| Aug 15, 2025 | 81.50 | 82.85 | 80.90 | 82.80 | 80.54 | 2.22% | 2,374,260 |
| Aug 14, 2025 | 81.00 | 81.70 | 80.50 | 81.00 | 78.78 | 0.56% | 1,463,590 |
| Aug 13, 2025 | 83.95 | 83.95 | 80.10 | 80.55 | 78.35 | -2.54% | 3,110,970 |
| Aug 12, 2025 | 85.20 | 85.20 | 82.35 | 82.65 | 80.39 | -2.99% | 2,248,800 |
| Aug 11, 2025 | 88.50 | 88.50 | 84.80 | 85.20 | 82.87 | -4.16% | 1,200,260 |
| Aug 8, 2025 | 90.00 | 90.00 | 88.05 | 88.90 | 86.47 | -1.28% | 1,852,920 |
| Aug 7, 2025 | 91.00 | 91.00 | 89.40 | 90.05 | 87.59 | -1.42% | 1,107,830 |
| Aug 6, 2025 | 90.10 | 91.35 | 87.80 | 91.35 | 88.85 | 1.50% | 1,728,050 |
| Aug 5, 2025 | 90.15 | 91.30 | 89.75 | 90.00 | 87.54 | -0.28% | 276,220 |
| Aug 4, 2025 | 92.20 | 92.20 | 89.30 | 90.25 | 87.78 | -2.33% | 769,370 |
| Aug 1, 2025 | 88.50 | 92.40 | 88.50 | 92.40 | 89.87 | 4.41% | 515,360 |
| Jul 31, 2025 | 91.90 | 91.90 | 87.20 | 88.50 | 86.08 | -3.75% | 1,811,140 |
| Jul 30, 2025 | 91.00 | 91.95 | 90.05 | 91.95 | 89.44 | 0.49% | 418,170 |
| Jul 29, 2025 | 92.05 | 92.05 | 90.40 | 91.50 | 89.00 | -0.54% | 541,420 |
| Jul 28, 2025 | 94.00 | 94.00 | 91.80 | 92.00 | 89.48 | -2.65% | 535,050 |
| Jul 25, 2025 | 95.40 | 95.40 | 94.30 | 94.50 | 91.92 | -0.94% | 223,820 |
| Jul 24, 2025 | 94.60 | 96.40 | 94.00 | 95.40 | 92.79 | 1.49% | 980,790 |
| Jul 23, 2025 | 93.25 | 94.60 | 93.25 | 94.00 | 91.43 | 0.80% | 516,030 |
| Jul 22, 2025 | 94.95 | 94.95 | 93.10 | 93.25 | 90.70 | -1.84% | 207,810 |
| Jul 21, 2025 | 92.10 | 95.00 | 91.00 | 95.00 | 92.40 | 3.15% | 827,360 |
| Jul 18, 2025 | 92.45 | 92.70 | 91.15 | 92.10 | 89.58 | -0.38% | 370,260 |
| Jul 17, 2025 | 93.00 | 94.40 | 90.05 | 92.45 | 89.92 | -1.02% | 431,070 |
| Jul 16, 2025 | 97.00 | 97.00 | 92.00 | 93.40 | 90.85 | -4.01% | 1,225,480 |