tiprankstipranks
Universal Robina Corp. (UVRBF)
OTHER OTC:UVRBF
US Market
UVRBF
Universal Robina
RESEARCH TOOLSreports
Want to see UVRBF full AI Analyst Report?

Universal Robina (UVRBF) Historical Prices

8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.99
1.03
0.95
0.99
0.99
+0.82%
0
0.00
May 21, 2026
0.98
1.02
0.94
0.98
0.98
-0.20%
0
0.00
May 20, 2026
0.98
1.02
0.95
0.98
0.98
-0.91%
0
0.00
May 19, 2026
0.99
1.03
0.95
0.99
0.99
0.00%
0
0.00
May 18, 2026
0.99
1.03
0.95
0.99
0.99
-0.80%
0
0.00
May 15, 2026
1.00
1.04
0.96
1.00
1.00
+0.81%
0
0.00
May 14, 2026
0.99
1.03
0.95
0.99
0.99
+1.02%
0
0.00
May 13, 2026
0.98
1.02
0.94
0.98
0.98
0.00%
0
0.00
May 12, 2026
0.98
1.02
0.94
0.98
0.98
-1.90%
0
0.00
May 11, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
May 08, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
May 07, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
May 06, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
May 05, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
May 04, 2026
1.00
1.00
1.00
1.00
1.00
-1.48%
100
63.00
May 01, 2026
1.02
1.03
1.00
1.02
1.02
-0.49%
0
0.00
Apr 30, 2026
1.02
1.04
1.00
1.02
1.02
+0.49%
0
0.00
Apr 29, 2026
1.02
1.03
1.00
1.02
1.02
0.00%
0
0.00
Apr 28, 2026
1.02
1.03
1.00
1.02
1.02
+0.50%
0
0.00
Apr 27, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 24, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 23, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 22, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 21, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 20, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 17, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 16, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 15, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 14, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
0
0.00
Apr 13, 2026
1.01
1.01
1.01
1.01
1.01
-14.41%
100
1.37
Apr 10, 2026
1.18
1.18
1.18
1.18
1.18
0.00%
0
0.00
Apr 09, 2026
1.18
1.18
1.18
1.18
1.18
0.00%
0
0.00
Apr 08, 2026
1.18
1.18
1.18
1.18
1.18
+3.06%
0
0.00
Apr 07, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Apr 06, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Apr 03, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Apr 02, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Apr 01, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 31, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 30, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 27, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 26, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 25, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 24, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 23, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 20, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 19, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 18, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 17, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Mar 16, 2026
1.18
1.18
1.18
1.18
1.15
0.00%
0
0.00
Rows:
50