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 |