Universal Robina Corporation (PSE:URC)
Philippines
· Delayed Price · Currency is PHP 60.55
-1.75 (-2.81%)
At close: Apr 28, 2026
Universal Robina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.30 | 62.30 | 60.30 | 60.55 | 60.55 | -2.81% | 1,241,520 |
| Apr 27, 2026 | 61.55 | 62.50 | 61.45 | 62.30 | 62.30 | 1.30% | 480,480 |
| Apr 24, 2026 | 61.95 | 62.50 | 60.80 | 61.50 | 61.50 | 0.57% | 1,512,750 |
| Apr 23, 2026 | 63.00 | 63.05 | 61.15 | 61.15 | 61.15 | -2.94% | 1,667,010 |
| Apr 22, 2026 | 64.30 | 64.30 | 62.50 | 63.00 | 63.00 | -2.02% | 834,450 |
| Apr 21, 2026 | 62.70 | 64.35 | 62.70 | 64.30 | 64.30 | 2.88% | 1,491,290 |
| Apr 20, 2026 | 61.05 | 63.40 | 60.65 | 62.50 | 62.50 | 2.46% | 1,579,800 |
| Apr 17, 2026 | 61.80 | 61.80 | 60.95 | 61.00 | 61.00 | -1.21% | 2,664,390 |
| Apr 16, 2026 | 60.95 | 62.00 | 60.95 | 61.75 | 61.75 | 1.56% | 4,189,520 |
| Apr 15, 2026 | 60.95 | 61.30 | 60.25 | 60.80 | 60.80 | 1.50% | 6,800,980 |
| Apr 14, 2026 | 61.05 | 61.25 | 59.85 | 59.90 | 59.90 | -0.17% | 3,525,860 |
| Apr 13, 2026 | 61.65 | 61.65 | 59.20 | 60.00 | 60.00 | -3.23% | 3,762,730 |
| Apr 10, 2026 | 62.70 | 62.80 | 61.60 | 62.00 | 62.00 | -0.80% | 2,699,400 |
| Apr 8, 2026 | 63.55 | 63.55 | 62.20 | 62.50 | 62.50 | -0.79% | 7,042,790 |
| Apr 7, 2026 | 64.00 | 64.50 | 62.35 | 63.00 | 60.90 | 0.08% | 6,638,370 |
| Apr 6, 2026 | 64.15 | 64.15 | 62.50 | 62.95 | 60.85 | -1.79% | 2,725,010 |
| Apr 1, 2026 | 65.30 | 66.60 | 64.10 | 64.10 | 61.96 | -1.84% | 3,050,160 |
| Mar 31, 2026 | 65.00 | 65.40 | 64.70 | 65.30 | 63.12 | 0.46% | 1,651,340 |
| Mar 30, 2026 | 65.35 | 65.35 | 64.05 | 65.00 | 62.83 | -0.76% | 1,500,680 |
| Mar 27, 2026 | 65.00 | 66.70 | 64.05 | 65.50 | 63.32 | 1.00% | 2,487,260 |
| Mar 26, 2026 | 66.00 | 66.40 | 64.60 | 64.85 | 62.69 | -1.74% | 330,820 |
| Mar 25, 2026 | 65.20 | 66.20 | 65.20 | 66.00 | 63.80 | 1.54% | 837,100 |
| Mar 24, 2026 | 63.75 | 65.10 | 63.75 | 65.00 | 62.83 | 3.59% | 1,984,970 |
| Mar 23, 2026 | 64.00 | 64.00 | 62.00 | 62.75 | 60.66 | -1.95% | 1,472,570 |
| Mar 19, 2026 | 64.90 | 64.90 | 63.45 | 64.00 | 61.87 | -1.39% | 1,812,470 |
| Mar 18, 2026 | 65.00 | 65.50 | 64.60 | 64.90 | 62.74 | 0.31% | 1,406,320 |
| Mar 17, 2026 | 65.30 | 66.25 | 64.45 | 64.70 | 62.54 | -0.46% | 1,744,950 |
| Mar 16, 2026 | 68.50 | 69.10 | 64.70 | 65.00 | 62.83 | -5.11% | 4,186,470 |
| Mar 13, 2026 | 68.90 | 69.50 | 68.40 | 68.50 | 66.22 | -1.58% | 552,770 |
| Mar 12, 2026 | 68.90 | 70.20 | 68.35 | 69.60 | 67.28 | 1.02% | 11,131,620 |
| Mar 11, 2026 | 69.70 | 70.30 | 68.90 | 68.90 | 66.60 | -0.86% | 2,313,960 |
| Mar 10, 2026 | 68.35 | 70.00 | 68.35 | 69.50 | 67.18 | 2.21% | 2,412,350 |
| Mar 9, 2026 | 69.85 | 69.85 | 67.05 | 68.00 | 65.73 | -5.16% | 2,447,700 |
| Mar 6, 2026 | 72.00 | 72.50 | 71.30 | 71.70 | 69.31 | -1.65% | 10,384,500 |
| Mar 5, 2026 | 72.20 | 72.90 | 71.90 | 72.90 | 70.47 | 1.53% | 2,258,460 |
| Mar 4, 2026 | 75.95 | 75.95 | 71.60 | 71.80 | 69.41 | -5.53% | 3,630,310 |
| Mar 3, 2026 | 76.80 | 77.95 | 75.10 | 76.00 | 73.47 | -1.04% | 1,257,250 |
| Mar 2, 2026 | 78.00 | 78.00 | 75.80 | 76.80 | 74.24 | -4.00% | 1,252,300 |
| Feb 27, 2026 | 80.85 | 80.85 | 79.40 | 80.00 | 77.33 | -0.93% | 1,751,490 |
| Feb 26, 2026 | 81.00 | 81.90 | 80.10 | 80.75 | 78.06 | -1.46% | 1,780,240 |
| Feb 25, 2026 | 78.00 | 82.00 | 77.50 | 81.95 | 79.22 | 4.53% | 2,650,020 |
| Feb 24, 2026 | 75.05 | 78.40 | 74.85 | 78.40 | 75.79 | 4.60% | 2,031,930 |
| Feb 23, 2026 | 75.30 | 76.50 | 74.90 | 74.95 | 72.45 | -0.46% | 728,050 |
| Feb 20, 2026 | 75.50 | 75.85 | 73.55 | 75.30 | 72.79 | 0.74% | 1,592,010 |
| Feb 19, 2026 | 74.00 | 75.65 | 74.00 | 74.75 | 72.26 | 0.88% | 747,320 |
| Feb 18, 2026 | 73.85 | 74.70 | 73.00 | 74.10 | 71.63 | 0.27% | 606,490 |
| Feb 16, 2026 | 74.75 | 74.75 | 73.10 | 73.90 | 71.44 | -1.14% | 942,750 |
| Feb 13, 2026 | 74.95 | 75.20 | 74.00 | 74.75 | 72.26 | -0.27% | 1,834,950 |
| Feb 12, 2026 | 74.35 | 75.35 | 74.00 | 74.95 | 72.45 | 0.81% | 1,468,400 |
| Feb 11, 2026 | 74.15 | 75.65 | 74.15 | 74.35 | 71.87 | 0.81% | 1,344,680 |
| Feb 10, 2026 | 74.85 | 74.85 | 73.20 | 73.75 | 71.29 | -1.47% | 1,384,040 |
| Feb 9, 2026 | 73.20 | 75.50 | 72.40 | 74.85 | 72.36 | 2.53% | 2,216,400 |
| Feb 6, 2026 | 72.95 | 73.05 | 72.05 | 73.00 | 70.57 | -0.07% | 733,650 |
| Feb 5, 2026 | 73.80 | 73.80 | 72.10 | 73.05 | 70.62 | -1.02% | 1,228,510 |
| Feb 4, 2026 | 72.75 | 74.15 | 72.75 | 73.80 | 71.34 | 1.44% | 2,806,340 |
| Feb 3, 2026 | 70.50 | 72.95 | 70.50 | 72.75 | 70.33 | 3.93% | 1,572,330 |
| Feb 2, 2026 | 71.50 | 71.80 | 69.80 | 70.00 | 67.67 | -1.41% | 924,530 |
| Jan 30, 2026 | 69.80 | 71.00 | 68.50 | 71.00 | 68.63 | 1.72% | 1,676,100 |
| Jan 29, 2026 | 71.20 | 71.50 | 69.45 | 69.80 | 67.47 | -1.97% | 884,210 |
| Jan 28, 2026 | 71.50 | 71.90 | 70.90 | 71.20 | 68.83 | 0.14% | 584,690 |
| Jan 27, 2026 | 71.50 | 72.30 | 71.05 | 71.10 | 68.73 | -0.56% | 547,910 |
| Jan 26, 2026 | 72.90 | 72.90 | 71.30 | 71.50 | 69.12 | -1.92% | 410,480 |
| Jan 23, 2026 | 73.00 | 73.20 | 72.60 | 72.90 | 70.47 | -0.14% | 812,710 |
| Jan 22, 2026 | 71.50 | 73.05 | 71.50 | 73.00 | 70.57 | 2.10% | 1,576,930 |
| Jan 21, 2026 | 70.60 | 71.90 | 70.35 | 71.50 | 69.12 | 0.99% | 1,907,720 |
| Jan 20, 2026 | 72.00 | 72.25 | 70.50 | 70.80 | 68.44 | -1.67% | 2,480,400 |
| Jan 19, 2026 | 73.00 | 73.00 | 71.65 | 72.00 | 69.60 | -1.37% | 1,369,700 |
| Jan 16, 2026 | 73.00 | 73.35 | 72.40 | 73.00 | 70.57 | - | 571,770 |
| Jan 15, 2026 | 73.45 | 73.60 | 72.30 | 73.00 | 70.57 | -0.54% | 533,680 |
| Jan 14, 2026 | 73.05 | 73.75 | 73.00 | 73.40 | 70.95 | 0.55% | 1,230,690 |
| Jan 13, 2026 | 71.00 | 73.55 | 71.00 | 73.00 | 70.57 | 2.82% | 3,863,780 |
| Jan 12, 2026 | 71.00 | 72.30 | 70.90 | 71.00 | 68.63 | 0.14% | 3,765,820 |
| Jan 9, 2026 | 70.85 | 71.50 | 69.80 | 70.90 | 68.54 | -0.14% | 1,827,660 |
| Jan 8, 2026 | 70.85 | 71.65 | 69.85 | 71.00 | 68.63 | 0.21% | 2,410,210 |
| Jan 7, 2026 | 68.90 | 71.65 | 68.70 | 70.85 | 68.49 | 2.98% | 3,621,770 |
| Jan 6, 2026 | 70.55 | 70.60 | 68.60 | 68.80 | 66.51 | -2.48% | 2,266,550 |
| Jan 5, 2026 | 67.70 | 71.15 | 67.70 | 70.55 | 68.20 | 4.36% | 1,476,990 |
| Jan 2, 2026 | 67.30 | 69.00 | 66.00 | 67.60 | 65.35 | 0.45% | 749,040 |
| Dec 29, 2025 | 66.50 | 67.50 | 66.50 | 67.30 | 65.06 | 1.20% | 559,660 |
| Dec 26, 2025 | 67.50 | 67.50 | 66.50 | 66.50 | 64.28 | -1.48% | 453,270 |
| Dec 23, 2025 | 66.00 | 67.65 | 65.60 | 67.50 | 65.25 | 2.43% | 1,457,000 |
| Dec 22, 2025 | 64.50 | 65.90 | 63.50 | 65.90 | 63.70 | 2.97% | 1,225,690 |
| Dec 19, 2025 | 65.00 | 65.20 | 64.00 | 64.00 | 61.87 | -1.54% | 2,054,220 |
| Dec 18, 2025 | 64.75 | 65.45 | 64.55 | 65.00 | 62.83 | 0.46% | 1,599,450 |
| Dec 17, 2025 | 64.85 | 65.45 | 64.65 | 64.70 | 62.54 | 0.08% | 1,932,910 |
| Dec 16, 2025 | 66.25 | 66.25 | 64.55 | 64.65 | 62.50 | -2.78% | 2,434,500 |
| Dec 15, 2025 | 65.05 | 67.25 | 65.00 | 66.50 | 64.28 | 2.31% | 1,808,440 |
| Dec 12, 2025 | 64.15 | 66.00 | 63.80 | 65.00 | 62.83 | 3.17% | 2,240,050 |
| Dec 11, 2025 | 61.55 | 63.45 | 61.50 | 63.00 | 60.90 | 2.44% | 5,084,610 |
| Dec 10, 2025 | 61.50 | 61.90 | 61.30 | 61.50 | 59.45 | - | 3,453,630 |
| Dec 9, 2025 | 62.10 | 62.75 | 61.35 | 61.50 | 59.45 | -0.81% | 2,890,880 |
| Dec 5, 2025 | 62.00 | 62.60 | 61.55 | 62.00 | 59.93 | - | 2,407,360 |
| Dec 4, 2025 | 62.50 | 62.95 | 61.75 | 62.00 | 59.93 | -0.80% | 3,204,090 |
| Dec 3, 2025 | 63.40 | 63.40 | 62.35 | 62.50 | 60.42 | -1.26% | 2,053,890 |
| Dec 2, 2025 | 64.70 | 64.95 | 63.25 | 63.30 | 61.19 | -1.09% | 1,712,900 |
| Dec 1, 2025 | 63.20 | 65.00 | 63.20 | 64.00 | 61.87 | 1.59% | 1,424,150 |
| Nov 28, 2025 | 63.50 | 64.10 | 62.95 | 63.00 | 60.90 | -0.08% | 4,157,600 |
| Nov 27, 2025 | 64.00 | 64.80 | 63.05 | 63.05 | 60.95 | -1.48% | 966,610 |
| Nov 26, 2025 | 64.20 | 64.30 | 62.85 | 64.00 | 61.87 | 0.63% | 7,828,260 |
| Nov 25, 2025 | 65.10 | 66.05 | 63.60 | 63.60 | 61.48 | -2.15% | 7,873,230 |