Date Open High Low Close Vol.

2-Jan-19 130.6 133 127 158 1.12M

3-Jan-19 128 129.5 126.8 157.4 2.97M
4-Jan-19 129.4 132.8 128.1 157 1.83M
7-Jan-19 133 133.3 129.5 155.4 1.52M 170
8-Jan-19 130 131 129 154.8 1.32M
9-Jan-19 130.5 131.8 130.1 158 4.66M 165
10-Jan-19 131.7 132.5 130.8 161 4.02M 160
11-Jan-19 130.5 131.3 127.8 157 3.07M
14-Jan-19 128.3 132 128.3 160.1 2.08M 155
15-Jan-19 131.6 131.6 129.1 158.8 2.66M
150
16-Jan-19 130.9 131.5 129.5 157.9 1.08M
17-Jan-19 129.2 131 128.1 159.9 2.25M 145
18-Jan-19 131.5 135 131.4 160 7.04M
21-Jan-19 132.5 132.8 129.6 156.5 1.19M 140
22-Jan-19 131.7 131.8 130 158 1.77M
135
23-Jan-19 131.2 132.9 129.9 158.5 976.22K
24-Jan-19 131.8 135.4 131.8 158.5 3.78M 130
25-Jan-19 135.2 137.9 135.1 158 3.29M
28-Jan-19 136.5 139.3 136.2 151.8 3.74M 125
29-Jan-19 138 139.8 137.5 154 2.88M 120
30-Jan-19 138.4 139.2 134.7 157 5.17M 2-Jan-19 2-Feb-19 2-Mar-19
31-Jan-19 136.1 140 135 150 5.54M
1-Feb-19 137.2 140 137.1 150 3.40M
4-Feb-19 139 140.5 138.1 152 1.40M
6-Feb-19 140.3 142.7 139.8 154.3 2.14M
7-Feb-19 140 141.8 139.7 157.8 2.30M
8-Feb-19 139.9 140 138 157.4 2.63M
11-Feb-19 139.9 140.5 138 155 3.55M
12-Feb-19 137.8 139 136 156 1.55M
13-Feb-19 139 139.4 136.4 156 2.73M
14-Feb-19 137.5 141.4 137.3 155.3 3.15M
15-Feb-19 136 138.8 133.3 156.4 8.49M
18-Feb-19 133.7 134.1 133.2 155 3.00M
19-Feb-19 133.3 133.3 128.5 159.5 4.60M
20-Feb-19 128.5 130.2 128.3 159.5 4.29M
21-Feb-19 129.8 130.5 129 158 2.34M
22-Feb-19 128.9 129.2 128.5 160 1.93M
26-Feb-19 130.6 131.3 129.8 159.9 7.46M
27-Feb-19 132.3 134.7 131 154.9 5.75M
28-Feb-19 134 134 127.6 155.7 3.34M
1-Mar-19 129 129.7 121.5 152.1 5.50M
4-Mar-19 124 125.6 123.8 152 2.20M
5-Mar-19 125.7 128 125.6 147.8 1.43M
6-Mar-19 127.5 130.1 127 149.3 1.66M
 7-Mar-19 130.1 133.5 128.1 146.8 1.63M
8-Mar-19 133.8 133.8 131.5 148.4 835.86K
11-Mar-19 133 133 130 148.9 1.88M
12-Mar-19 131.7 134 130.1 145.6 1.27M
13-Mar-19 133 133 132 149.5 1.42M
14-Mar-19 132.4 132.8 131.2 149 1.14M
15-Mar-19 131.8 132 130.5 148.5 4.74M
18-Mar-19 132 133 130.4 147.3 3.60M
19-Mar-19 131 132.5 130.6 147 2.41M
20-Mar-19 131 132.5 131 145 2.69M
21-Mar-19 132.8 133 131.6 143.4 2.03M
22-Mar-19 133 134 132.5 143 2.73M
25-Mar-19 133.8 133.8 129.5 140 1.54M
26-Mar-19 132.4 133 131.6 143.5 1.45M
27-Mar-19 132 133 131.2 138 1.67M
28-Mar-19 133 133 132.2 137 1.28M
29-Mar-19 132.3 133.9 132.3 143.5 2.16M
1-Apr-19 134 134 130 143 2.21M
2-Apr-19 130.9 132.8 130.4 145 1.35M
3-Apr-19 131.9 132.2 131.3 146 1.63M
4-Apr-19 132.2 132.2 129.8 142.8 1.37M
5-Apr-19 130.5 132.1 130.5 142.6 2.11M
8-Apr-19 131 132 130 141.5 1.17M
10-Apr-19 131.9 131.9 130 140.4 2.69M
11-Apr-19 131.5 132 131.2 140.2 1.28M
12-Apr-19 132.4 132.4 131.2 139.7 520.53K
15-Apr-19 132.3 133.4 131.7 137.4 1.52M
16-Apr-19 132.2 132.2 130 142.4 1.35M
17-Apr-19 130 133.1 130 142.6 1.40M
22-Apr-19 131.7 134 131.5 141.8 1.64M
23-Apr-19 133.9 134 132.6 143 1.89M
24-Apr-19 133.6 133.8 133.4 143 2.43M
25-Apr-19 134 134.2 133.8 142.5 2.06M
26-Apr-19 134 134 132 142.5 2.02M
29-Apr-19 133.8 134.1 133 145 805.02K
30-Apr-19 133.8 134 133.2 145 1.34M
2-May-19 134 136.5 133.6 142 2.56M
3-May-19 136.6 141.5 136.5 145 3.27M
6-May-19 138.7 138.7 135 149 1.03M
7-May-19 136.9 137 134.9 147 1.82M
8-May-19 134.9 139.9 131.9 145 2.82M
9-May-19 137 138.9 133.9 145.5 7.16M
10-May-19 134.2 136 133 148.2 1.49M
14-May-19 132.5 133 128.5 147 4.98M
15-May-19 130.3 132.5 130.3 145 1.87M
16-May-19 130 130.1 126.1 146.8 3.75M
17-May-19 130.1 132.4 130.1 142 6.57M
20-May-19 130.1 131.4 128 145 930.95K
21-May-19 130.5 133.3 130 148.5 958.51K
22-May-19 133 134.5 132 144.2 998.12K
23-May-19 134.1 134.5 132.7 146.5 981.35K
24-May-19 133.2 135.8 131 146 2.71M
27-May-19 133.7 134 131.1 149.8 1.23M
28-May-19 131.6 135 131.1 144 7.92M
29-May-19 132.6 134 132.6 146 2.19M
30-May-19 135 138.3 133.8 150 2.69M
31-May-19 136 138.4 135.6 150 5.12M
3-Jun-19 137 139 135.1 147 2.96M
4-Jun-19 138 139.8 135.5 148.4 1.42M
6-Jun-19 137.5 139.2 135.5 148.5 2.25M
7-Jun-19 139 139.8 138.2 148.2 1.34M
10-Jun-19 139.8 140.6 139 151.9 4.65M
11-Jun-19 139.5 140.2 139.5 147.5 3.40M
13-Jun-19 139.7 140.7 139.7 151 3.53M
14-Jun-19 140 140 138.1 149.4 1.86M
17-Jun-19 140 140 137.5 148 1.90M
18-Jun-19 138 138.7 137.4 147.8 2.40M
19-Jun-19 138.2 139.9 138.2 147.2 1.58M
20-Jun-19 139.2 140 138 146.2 1.43M
21-Jun-19 140.2 141.3 139.1 154 3.67M
24-Jun-19 141.3 143.4 140.1 148.2 2.94M
25-Jun-19 141.8 143.2 138.4 145 2.49M
26-Jun-19 141 142.2 141 142.3 3.24M
27-Jun-19 142 142.8 141.6 142.5 2.23M
28-Jun-19 141.5 141.5 138.9 141.1 9.14M
1-Jul-19 140 140.8 139 143 2.25M
2-Jul-19 139.5 140 138.4 141.4 2.46M
3-Jul-19 139 140 138.8 139.4 4.07M
4-Jul-19 139.4 141.9 139.4 139.5 2.33M
5-Jul-19 139 143 139 139.5 2.48M
8-Jul-19 143 143 141.1 140 734.36K
9-Jul-19 141.1 143 141.1 142.5 806.80K
10-Jul-19 142.5 142.9 141.5 142 1.54M
11-Jul-19 142.1 145 141.1 141 2.52M
12-Jul-19 145.1 149.1 145.1 141.5 2.17M
15-Jul-19 148.2 154 148.1 141.3 3.52M
16-Jul-19 154 154 146 140 3.89M
17-Jul-19 147.3 148.3 147.2 139.6 1.16M
18-Jul-19 147.9 150 147.7 138.2 1.11M
19-Jul-19 147.9 149.5 147.1 137.9 1.26M
 22-Jul-19 145.8 149.4 145.6 140 1.65M
23-Jul-19 149 152 146.2 140 2.09M
24-Jul-19 150 150.9 147 139.9 1.32M
25-Jul-19 147.3 151.9 145.4 139.5 2.25M
26-Jul-19 150 152.5 147.2 139.8 1.99M
29-Jul-19 148.5 149.7 147 138 1.30M
30-Jul-19 149 149 147.4 137.5 1.39M
31-Jul-19 148 149.9 146.5 137.5 2.12M
1-Aug-19 146.5 150.4 146 138 2.19M
2-Aug-19 149.8 150 148 136.7 2.25M
5-Aug-19 149 149.3 145.6 133.5 2.35M
6-Aug-19 145 146.2 140.3 132 2.28M
7-Aug-19 144.2 149.8 144.2 132 1.67M
8-Aug-19 149.8 149.8 146 133.7 1.74M
9-Aug-19 146 147.9 146 134.5 2.03M
13-Aug-19 146.2 146.3 141 134.5 1.97M
14-Aug-19 142 148.5 142 133 1.82M
15-Aug-19 143.1 146 140.5 130.9 2.15M
16-Aug-19 144 146.5 142 130.9 1.53M
19-Aug-19 143 148.5 142.2 128.5 1.92M
20-Aug-19 147 147 144.1 131.5 1.05M
22-Aug-19 145 147 143.3 130.2 2.33M
23-Aug-19 147 148.2 144.3 135.8 2.32M
27-Aug-19 148.4 148.4 144 134 5.06M
28-Aug-19 144.8 146.4 144.6 139.9 1.83M
29-Aug-19 145 147 142.5 135.9 1.84M
30-Aug-19 146.8 149.5 145.6 135 2.50M
2-Sep-19 148 148 145 139 553.63K
3-Sep-19 146 146.9 142 135.9 1.46M
4-Sep-19 143.4 145.9 143.3 134 1.58M
5-Sep-19 145.1 146.5 144.2 133.8 2.23M
6-Sep-19 145 145 142.5 134 1.51M
9-Sep-19 143.5 144 142.5 134 1.56M
10-Sep-19 142.5 143.3 142.2 133.6 1.37M
11-Sep-19 144 144 141.6 133.6 2.40M
12-Sep-19 143 143.6 141.8 133 1.15M
13-Sep-19 142.1 143.5 141.3 132 2.26M
16-Sep-19 142.5 142.7 141.3 130 1.16M
17-Sep-19 142 142.4 137.4 132.2 2.90M
18-Sep-19 138.5 139.8 138.5 132 1.50M
19-Sep-19 139.7 140.7 139.6 131.6 653.68K
20-Sep-19 140.2 141 140 130.9 5.78M
23-Sep-19 141 142.6 140 130.5 905.64K
24-Sep-19 142 143 141.7 131.3 1.07M
25-Sep-19 142.5 142.8 140.2 130.5 1.34M
26-Sep-19 143 146.1 142 131.7 1.46M
27-Sep-19 146 146 141.1 131.5 1.32M
30-Sep-19 145 145 141.5 130 1.57M
1-Oct-19 143 144 141 133.8 1.04M
2-Oct-19 143.7 143.7 137 132.6 1.98M
3-Oct-19 137.5 139.4 137.2 132 1.44M
4-Oct-19 138 143.5 138 132 1.09M
7-Oct-19 143 143.6 140 132.4 746.13K
8-Oct-19 142 145.4 140.3 133.9 1.95M
9-Oct-19 142.9 143.6 142 133 638.59K
10-Oct-19 143.4 145 143.4 132 593.88K
11-Oct-19 145 147 143.7 131.5 1.21M
14-Oct-19 147 148.2 147 132 584.66K
15-Oct-19 147.3 148.5 146 132 491.12K
16-Oct-19 148.4 149 146 132 1.26M
17-Oct-19 148.5 149.5 147.3 132.8 711.18K
18-Oct-19 149.5 149.5 145.6 134 639.64K
21-Oct-19 145.9 148.9 145.8 131.7 621.98K
22-Oct-19 147.5 148.8 146.8 133 1.28M
23-Oct-19 147.5 147.5 145 133.5 1.11M
24-Oct-19 146.8 149.3 146.2 130.1 1.19M
25-Oct-19 149.2 149.2 147.1 127.5 1.22M
28-Oct-19 149.3 152 148.4 125.6 3.28M
29-Oct-19 152 153 150.9 123.7 2.00M
30-Oct-19 153.8 156 151.1 127.6 2.07M
31-Oct-19 155 155.2 154.1 133.5 2.20M
4-Nov-19 154.1 159.9 154.1 131 2.11M
5-Nov-19 157 160 156.2 129 2.37M
6-Nov-19 160 160 156.5 129 680.54K
7-Nov-19 158 159.5 154.5 129.5 805.09K
8-Nov-19 155.9 159.5 155.9 129.2 938.87K
11-Nov-19 159.5 159.5 154.2 133.5 2.36M
12-Nov-19 155 156.4 153 133.6 2.17M
13-Nov-19 155 156 154.5 140.6 1.38M
14-Nov-19 155.3 156 154 137.5 744.57K
15-Nov-19 156 157 155.2 139 685.51K
18-Nov-19 155.2 155.9 154.3 138 871.03K
19-Nov-19 155 157.4 154.7 139.2 966.57K
20-Nov-19 156 157.8 155.3 140.2 949.10K
21-Nov-19 157.8 157.8 154.3 139.8 1.83M
22-Nov-19 154 154 151.3 138.5 3.22M
25-Nov-19 152.1 152.9 149.1 140 2.49M
26-Nov-19 150 154 149.1 135 10.78M
27-Nov-19 150.2 158 150.2 136 2.57M
28-Nov-19 154.2 157 154 139.4 1.44M
29-Nov-19 154.8 154.8 151.1 138 1.08M
2-Dec-19 153 158 151.8 136.5 1.22M
3-Dec-19 159.3 159.3 155.4 135 1.53M
4-Dec-19 158.5 159.3 157.1 132.9 1.46M
5-Dec-19 159 159 157 131.8 2.10M
6-Dec-19 157.5 158.2 156.5 130 1.58M
9-Dec-19 157.9 160 157.8 132 2.59M
10-Dec-19 160 160 158.8 131 1.10M
11-Dec-19 159.9 159.9 157 129.5 1.04M
12-Dec-19 157.9 159.9 156.5 130.9 1.73M
13-Dec-19 157.7 161.8 157.1 131.6 2.49M
16-Dec-19 159.5 159.7 157 131.3 1.76M
17-Dec-19 156.2 161 154.6 131.3 1.59M
18-Dec-19 160 160 157 130.3 2.91M
19-Dec-19 159.9 159.9 151 129 2.08M
20-Dec-19 155.1 156.8 149.2 129.5 4.57M
23-Dec-19 157.8 159.8 153.1 132.8 1.87M
26-Dec-19 153.3 157.4 153.3 129.5 359.26K
27-Dec-19 157.4 158 155.3 127 2.25M
 BDO Unibank Pre-Pandemic Line Chart
170

165

160

155

150

145

140

135

130

125

120
2-Jan-19 2-Feb-19 2-Mar-19 2-Apr-19 2-May-19 2-Jun-19 2-Jul-19 2-Aug-19 2-Sep-19 2-Oct-19 2-Nov-19 2-Dec-19
2-Nov-19 2-Dec-19
Date Open High Low Close Vol.
2-Mar-20 138 138.4 132.1 132.1 4.38M
3-Mar-20 137 138.1 136.1 137.2 2.33M
4-Mar-20 136.7 137.9 135.1 136.8 2.37M
BDO U
5-Mar-20 137.8 142.2 137 141 1.47M 150
6-Mar-20 140.9 141.5 138.2 141.5 1.51M
9-Mar-20 136.5 137.7 131 131 2.70M 140
10-Mar-20 126.1 139 125 139 3.88M
130
11-Mar-20 139 141.8 133.3 136 3.93M
12-Mar-20 132.1 132.1 120 120 4.32M
120
13-Mar-20 112.8 129.6 99 127 4.99M
16-Mar-20 117 120 110 110 3.46M 110
17-Mar-20 117 120 110 110 3.46M
19-Mar-20 92.1 99.8 75 85 10.90M 100
20-Mar-20 91 97 88.2 97 5.08M
23-Mar-20 90 95.3 88 94.7 4.04M 90

24-Mar-20 94.7 96 92.35 94 4.38M

80
25-Mar-20 98.3 100.5 96.8 100 3.25M
26-Mar-20 101.8 115.7 101.4 115.7 4.77M 70
27-Mar-20 110 115.7 102.1 102.1 3.97M
30-Mar-20 102.1 102.3 97.05 99.2 2.60M 60
2-Mar-20 2-Apr-20 2-May-20 2-Jun-20 2-
31-Mar-20 103.5 106 102.5 103.5 3.70M
1-Apr-20 103.5 107.2 99.6 105.2 3.65M
2-Apr-20 100 101.8 99.6 100 3.18M
3-Apr-20 101.7 101.7 98.3 99.3 2.34M
6-Apr-20 100 102.6 99.6 102.5 2.20M
7-Apr-20 105.3 106 100 101.5 3.39M
8-Apr-20 101.6 101.8 97.5 98.5 5.56M
13-Apr-20 100.8 103.5 98.4 98.5 7.24M
14-Apr-20 100 102.5 97.85 102.5 5.71M
15-Apr-20 103.5 109 103.3 108.5 5.79M
16-Apr-20 107 107 103 103 5.32M
17-Apr-20 106.9 108.3 103.8 105 3.89M
20-Apr-20 105 107 102.5 102.5 2.10M
21-Apr-20 102.5 102.5 100.4 100.6 2.82M
22-Apr-20 100 102 99.65 100.5 2.77M
23-Apr-20 101.5 104.9 100 100 2.29M
24-Apr-20 101.9 101.9 99.6 100 2.09M
27-Apr-20 100 100.1 97 97 3.41M
28-Apr-20 97.8 99.9 97.6 98.9 1.89M
29-Apr-20 98.9 99.5 98.5 98.7 2.04M
30-Apr-20 100.1 101 98.6 101 2.72M
4-May-20 100 100.7 98 98.9 2.48M
5-May-20 99.9 100.7 98.3 98.3 5.69M
6-May-20 99.5 99.5 96.1 96.1 4.59M
 7-May-20 96.7 97.75 96.2 97.4 2.84M
8-May-20 98 98.75 97 97 1.29M
11-May-20 98 98.45 97.9 98 4.82M
12-May-20 98.4 99.95 98 98.75 2.79M
13-May-20 99 99 97.1 99 581.40K
14-May-20 98.85 98.85 96.3 96.8 2.52M
15-May-20 97.1 97.85 93 93 5.42M
18-May-20 93 93 90 90 3.58M
19-May-20 92 93.95 92 93 1.77M
20-May-20 93.2 93.75 92 93 1.01M
21-May-20 93.1 93.2 92 92 2.91M
22-May-20 92.25 92.4 89.3 89.6 5.70M
26-May-20 89 89.4 85.6 85.9 5.85M
27-May-20 86.1 87.5 86.1 87 3.54M
28-May-20 87.35 91 87.25 90.35 2.27M
29-May-20 92 100.4 92 100.4 17.34M
1-Jun-20 99 99.6 96.1 99 4.36M
2-Jun-20 98.5 99.8 97.5 98 3.10M
3-Jun-20 98.25 102.7 98.25 102.4 3.56M
4-Jun-20 103.1 109.5 103.1 109 5.76M
5-Jun-20 109 114 105 114 5.85M
8-Jun-20 113 113 107 107 5.79M
9-Jun-20 110 112 105.5 110.5 3.09M
10-Jun-20 109.7 109.9 104.7 105.5 3.86M
11-Jun-20 104.9 105 101 105 2.36M
15-Jun-20 100.9 104.6 99 99 4.15M
16-Jun-20 101 103.6 101 102.4 2.84M
17-Jun-20 103.4 103.4 100.1 100.1 2.75M
18-Jun-20 101.2 101.9 99.8 100 2.00M
19-Jun-20 100 101.5 99.9 100 5.88M
22-Jun-20 98.55 99.35 96.3 99 3.41M
23-Jun-20 99.5 102.9 99 102.7 2.29M
24-Jun-20 102.6 102.7 100.1 100.1 1.10M
25-Jun-20 99.4 99.4 97 97.1 3.48M
26-Jun-20 98 99.5 97.5 98.5 2.81M
29-Jun-20 97.9 97.9 94 94 5.44M
30-Jun-20 96 98.9 95.5 98 4.39M
1-Jul-20 98 98.5 97.25 97.9 1.74M
2-Jul-20 98 101 97.8 100.5 5.23M
3-Jul-20 101 102.3 99.9 99.95 7.07M
6-Jul-20 100 101.7 97.5 97.5 5.40M
7-Jul-20 99.3 100.5 98 98 4.76M
8-Jul-20 98.5 98.5 95.55 95.6 3.38M
9-Jul-20 96.95 96.95 95.6 96.1 3.16M
10-Jul-20 96.5 96.5 94.7 94.7 2.94M
 13-Jul-20 94.6 94.6 91.5 91.5 6.08M
14-Jul-20 92 93.4 91.9 92.85 3.33M
15-Jul-20 92.85 93.05 89.5 89.5 7.24M
16-Jul-20 90.45 93 90.15 92.8 2.55M
17-Jul-20 92.85 93.5 90.35 93.5 2.18M
20-Jul-20 93.5 93.9 91 93 1.88M
21-Jul-20 92.85 92.85 91 91.2 3.38M
22-Jul-20 92 92.3 91.5 91.9 1.92M
23-Jul-20 92.5 92.9 90.5 92 2.09M
24-Jul-20 92.5 93.3 91.25 93.05 1.29M
27-Jul-20 91.9 92.25 89.7 90 2.28M
28-Jul-20 89.9 89.9 88.1 88.95 3.53M
29-Jul-20 89.15 90.5 88.95 90.5 1.77M
30-Jul-20 90.3 90.3 88 88 2.60M
3-Aug-20 87 88 85 85 6.20M
4-Aug-20 85.25 87.5 85.25 87.15 2.24M
5-Aug-20 87.2 91.5 87.2 91 4.02M
6-Aug-20 91.4 92 90.1 91 4.76M
7-Aug-20 91 91 89.2 89.9 1.95M
10-Aug-20 90 90 88.7 89 3.46M
11-Aug-20 89.15 89.5 88 88.5 4.16M
12-Aug-20 89.05 90 88.85 90 1.75M
13-Aug-20 90.9 92.75 90.9 92 3.34M
14-Aug-20 92.5 92.9 91.5 92 2.99M
17-Aug-20 91.95 91.95 90.2 91 787.55K
18-Aug-20 92 92.5 91.2 92.05 2.13M
19-Aug-20 92.5 92.7 91.55 91.8 1.91M
20-Aug-20 91.85 91.95 88.55 89.05 2.72M
24-Aug-20 90 90 87.05 87.05 4.98M
25-Aug-20 87.05 88.1 86.75 87.5 2.17M
26-Aug-20 87.4 88 86.05 86.95 3.25M
27-Aug-20 87.15 87.8 87.05 87.05 2.61M
28-Aug-20 87.1 87.35 86 86 6.17M
1-Sep-20 87.45 87.95 87 87.6 5.35M
2-Sep-20 87.8 87.95 85.1 85.75 3.45M
3-Sep-20 85.95 86.5 85.2 86.2 3.35M
4-Sep-20 86.25 87.8 86.15 87.8 3.73M
7-Sep-20 87.9 90.25 87.9 90.15 1.10M
8-Sep-20 90.9 93.5 90.2 93.5 2.12M
9-Sep-20 93 93 91.1 91.25 3.08M
10-Sep-20 91.1 92.15 90.2 92 2.14M
11-Sep-20 90.9 91.65 90.85 91.1 1.78M
14-Sep-20 91.1 91.1 89.5 89.5 2.04M
15-Sep-20 89.8 90.05 88.85 90.05 2.91M
16-Sep-20 90.5 90.5 88 88 2.31M
17-Sep-20 88.9 88.9 86.85 88 3.29M
18-Sep-20 88 89.1 86.65 89 3.36M
21-Sep-20 88.85 90.85 88.5 90.1 1.16M
22-Sep-20 89.5 89.5 87.65 88.3 1.69M
23-Sep-20 88.4 89.4 88.3 88.4 2.02M
24-Sep-20 88.4 88.6 87.5 87.5 1.14M
25-Sep-20 86.2 87.65 85.85 87 1.75M
28-Sep-20 87 87.7 86.45 86.45 2.26M
29-Sep-20 86.8 87.1 86.5 86.5 2.92M
30-Sep-20 87.1 87.1 86.25 86.25 2.98M
1-Oct-20 86.75 87.8 86.7 87.8 2.59M
2-Oct-20 87.95 89.9 87.6 89.9 1.46M
5-Oct-20 89.9 90 88.05 88.3 1.10M
6-Oct-20 88.4 88.5 86.55 86.55 1.82M
7-Oct-20 86.6 88 86.6 88 1.62M
8-Oct-20 88.2 88.5 87.3 87.95 820.30K
9-Oct-20 88 88.5 87.65 87.8 1.24M
12-Oct-20 87.8 88.25 87.75 87.8 1.26M
13-Oct-20 88 88 87.4 87.4 788.97K
14-Oct-20 87.8 87.95 87.2 87.6 1.45M
15-Oct-20 87.6 88.6 87.5 87.5 2.46M
16-Oct-20 87.5 88.4 87.5 87.5 2.23M
19-Oct-20 87.7 89.1 87.65 89 1.80M
20-Oct-20 89.1 92.45 89.1 90.8 5.48M
21-Oct-20 92 94 92 93.95 6.62M
22-Oct-20 95.6 97.6 95.25 95.75 5.36M
23-Oct-20 95.85 98.3 95.85 97 4.65M
26-Oct-20 97 97 95 95.25 2.80M
27-Oct-20 95.25 95.3 91.9 91.9 3.26M
28-Oct-20 92 93.7 91.6 92 2.84M
29-Oct-20 90.8 91 89 89 4.69M
30-Oct-20 89 89.9 88.35 88.9 6.57M
3-Nov-20 89 90.55 88.85 90 5.20M
4-Nov-20 91 91.15 90.2 90.5 4.13M
5-Nov-20 90.95 93.25 90.6 92.85 5.09M
6-Nov-20 93 93.5 90.1 92 6.87M
9-Nov-20 92.15 93.2 92.05 92.65 4.01M
10-Nov-20 96.05 99 95.5 95.5 9.48M
11-Nov-20 94.8 98.15 92.1 94.3 17.77M
13-Nov-20 95 95 92.2 93 10.49M
16-Nov-20 94.3 94.35 92.25 92.6 5.10M
17-Nov-20 93.2 95.45 92.75 95.3 16.52M
18-Nov-20 95.6 97.85 95.4 97.35 13.44M
19-Nov-20 97.95 100.8 97.15 99 12.05M
20-Nov-20 101 104.7 100.6 104.7 10.14M
23-Nov-20 105 110 104.9 107.4 14.49M
24-Nov-20 108.9 111.3 104 108.9 10.28M
25-Nov-20 110 111 107.1 107.9 8.12M
26-Nov-20 107.7 107.7 104.7 106.5 7.07M
27-Nov-20 105.5 105.5 103.3 103.3 12.21M
1-Dec-20 101.1 105 101 105 5.37M
2-Dec-20 107 107 103.8 104.1 4.03M
3-Dec-20 104.7 107.5 104.1 107.5 5.56M
4-Dec-20 107.5 108.6 106.7 108.4 6.71M
7-Dec-20 108.9 109.5 107.7 109.5 3.88M
9-Dec-20 109.6 109.9 107 107 3.87M
10-Dec-20 107 108.6 107 108.3 3.53M
11-Dec-20 108.3 110.4 108.2 110.1 4.77M
14-Dec-20 110.3 113.6 110.3 113.5 3.29M
15-Dec-20 113.5 114.5 111.4 114.5 4.87M
16-Dec-20 114.5 115.4 112.6 115.4 5.08M
17-Dec-20 114.8 114.9 113.5 114.9 2.39M
18-Dec-20 114.6 114.6 112 112 3.98M
21-Dec-20 111 111.5 108.1 109.9 4.32M
22-Dec-20 109 109.4 105.1 107.9 5.09M
23-Dec-20 106.8 108.5 105.4 106.8 3.22M
28-Dec-20 105 105.4 103.5 104.5 3.54M
29-Dec-20 104.5 107.6 104.5 106.8 2.77M
4-Jan-21 106.9 108 104.7 105 4.36M
5-Jan-21 104.5 104.5 101.6 102.4 4.81M
6-Jan-21 102 102 99 99.9 5.04M
7-Jan-21 101 107 101 107 3.04M
8-Jan-21 107.5 109 106.6 109 3.40M
11-Jan-21 109 112 108.8 110.9 3.45M
12-Jan-21 110.9 111 108 111 2.97M
13-Jan-21 111.1 112.7 110.6 111.5 4.89M
14-Jan-21 109.5 113 108.7 113 7.20M
15-Jan-21 112.5 113.5 111.6 112 3.82M
18-Jan-21 111.4 111.4 109 109.5 2.23M
19-Jan-21 109.6 111 108 111 2.99M
20-Jan-21 110 111 108.8 111 1.81M
21-Jan-21 110.9 112 109.3 112 2.28M
22-Jan-21 111.4 111.9 109.2 111.1 5.07M
25-Jan-21 110.9 111.9 109.5 111.9 9.20M
26-Jan-21 110.7 110.8 106.8 108 3.52M
27-Jan-21 107 107 103.6 104.5 2.98M
28-Jan-21 103.8 106.4 103 103.8 3.27M
29-Jan-21 103.9 104.5 100.7 100.7 3.66M
1-Feb-21 100.7 104.3 100.2 104 3.41M
2-Feb-21 104.7 105.3 103.1 105.3 2.95M
 3-Feb-21 105.4 106.7 105 105.2 2.35M
4-Feb-21 106 106.8 104 106.5 2.43M
5-Feb-21 106 109 105.4 109 2.73M
8-Feb-21 109 112 108 111.1 3.69M
9-Feb-21 110.5 113.5 110.5 112.5 5.03M
10-Feb-21 112.4 112.5 106.1 107.3 6.91M
11-Feb-21 107.8 108.6 107 107 2.65M
15-Feb-21 107 108.7 107 107.1 653.84K
16-Feb-21 107.2 109.2 107.2 109 1.01M
17-Feb-21 108 108.5 105.2 105.6 5.46M
18-Feb-21 107 107.9 105.9 107.6 1.95M
19-Feb-21 107.3 108.5 106.5 108.5 1.92M
22-Feb-21 107 107.7 106 106 2.90M
23-Feb-21 105.9 105.9 104.1 105 3.37M
24-Feb-21 105 105.7 103 103.2 4.22M
26-Feb-21 103.3 107.5 103.3 105.5 12.95M
1-Mar-21 105.5 109.9 105.5 109.4 3.68M
2-Mar-21 109.3 109.4 107.5 109.3 3.59M
3-Mar-21 109.4 109.4 107.2 109 3.14M
4-Mar-21 109 110.4 107.5 108.9 2.89M
5-Mar-21 109.4 110.8 108.1 110.8 4.69M
8-Mar-21 110.3 110.3 105.5 106 2.40M
9-Mar-21 106 109.3 104.4 108.9 2.92M
10-Mar-21 107.2 108.6 105.7 105.9 2.18M
11-Mar-21 106 106.6 104.3 105 2.05M
12-Mar-21 105.9 106.9 103.4 105.9 2.29M
15-Mar-21 103.5 103.9 101.6 102.3 3.03M
16-Mar-21 102.5 104.6 101.7 104.6 2.95M
17-Mar-21 104.6 104.7 103.2 103.8 3.69M
18-Mar-21 104.4 106.9 104.4 106 2.54M
19-Mar-21 105.3 106.8 102 102 6.17M
22-Mar-21 101.3 103.7 100.6 103.4 2.49M
23-Mar-21 102.5 105 102.5 105 2.43M
24-Mar-21 104.9 105 103.4 105 1.69M
25-Mar-21 104.9 105.4 104.3 105 2.78M
26-Mar-21 105.1 105.5 104.6 105 1.93M
29-Mar-21 103 106.6 102.1 106 3.82M
30-Mar-21 106 106 103.5 103.9 2.42M
31-Mar-21 103.6 103.8 101.6 102 4.05M
 BDO Unibank Post-Pandemic Line Chart

-Apr-20 2-May-20 2-Jun-20 2-Jul-20 2-Aug-20 2-Sep-20 2-Oct-20 2-Nov-20 2-Dec-20 2-Jan-21 2-Feb-21 2-Mar-21
Mar-21
Date Volume Open High Low Close
4-Jan-21 4,360,000 106.9 108 104.7 105
5-Jan-21 4,810,000 104.5 104.5 101.6 102.4
6-Jan-21 5,040,000 102 102 99 99.9
7-Jan-21 3,040,000 101 107 101 107 14,000,000
8-Jan-21 3,400,000 107.5 109 106.6 109
11-Jan-21 3,450,000 109 112 108.8 110.9 12,000,000
12-Jan-21 2,970,000 110.9 111 108 111
13-Jan-21 4,890,000 111.1 112.7 110.6 111.5 10,000,000
14-Jan-21 7,200,000 109.5 113 108.7 113
15-Jan-21 3,820,000 112.5 113.5 111.6 112 8,000,000
18-Jan-21 2,230,000 111.4 111.4 109 109.5
19-Jan-21 2,990,000 109.6 111 108 111 6,000,000
20-Jan-21 1,810,000 110 111 108.8 111
21-Jan-21 2,280,000 110.9 112 109.3 112 4,000,000
22-Jan-21 5,070,000 111.4 111.9 109.2 111.1
25-Jan-21 9,200,000 110.9 111.9 109.5 111.9 2,000,000
26-Jan-21 3,520,000 110.7 110.8 106.8 108
27-Jan-21 2,980,000 107 107 103.6 104.5 0
28-Jan-21 3,270,000 103.8 106.4 103 103.8 2 1 21 21
n- n- n-
29-Jan-21 3,660,000 103.9 104.5 100.7 100.7 J- a J- a J- a
4 1 1 1 8
1-Feb-21 3,410,000 100.7 104.3 100.2 104
2-Feb-21 2,950,000 104.7 105.3 103.1 105.3
3-Feb-21 2,350,000 105.4 106.7 105 105.2
4-Feb-21 2,430,000 106 106.8 104 106.5
5-Feb-21 2,730,000 106 109 105.4 109
8-Feb-21 3,690,000 109 112 108 111.1
9-Feb-21 5,030,000 110.5 113.5 110.5 112.5
10-Feb-21 6,910,000 112.4 112.5 106.1 107.3
11-Feb-21 2,650,000 107.8 108.6 107 107
15-Feb-21 653,840 107 108.7 107 107.1
16-Feb-21 1,010,000 107.2 109.2 107.2 109
17-Feb-21 5,460,000 108 108.5 105.2 105.6
18-Feb-21 1,950,000 107 107.9 105.9 107.6
19-Feb-21 1,920,000 107.3 108.5 106.5 108.5
22-Feb-21 2,900,000 107 107.7 106 106
23-Feb-21 3,370,000 105.9 105.9 104.1 105
24-Feb-21 4,220,000 105 105.7 103 103.2
26-Feb-21 12,950,000 103.3 107.5 103.3 105.5
1-Mar-21 3,680,000 105.5 109.9 105.5 109.4
2-Mar-21 3,590,000 109.3 109.4 107.5 109.3
3-Mar-21 3,140,000 109.4 109.4 107.2 109
4-Mar-21 2,890,000 109 110.4 107.5 108.9
5-Mar-21 4,690,000 109.4 110.8 108.1 110.8
8-Mar-21 2,400,000 110.3 110.3 105.5 106
 9-Mar-21 2,920,000 106 109.3 104.4 108.9
10-Mar-21 2,180,000 107.2 108.6 105.7 105.9
11-Mar-21 2,050,000 106 106.6 104.3 105
12-Mar-21 2,290,000 105.9 106.9 103.4 105.9
15-Mar-21 3,030,000 103.5 103.9 101.6 102.3
16-Mar-21 2,950,000 102.5 104.6 101.7 104.6
17-Mar-21 3,690,000 104.6 104.7 103.2 103.8
18-Mar-21 2,540,000 104.4 106.9 104.4 106
19-Mar-21 6,170,000 105.3 106.8 102 102
22-Mar-21 2,490,000 101.3 103.7 100.6 103.4
23-Mar-21 2,430,000 102.5 105 102.5 105
24-Mar-21 1,690,000 104.9 105 103.4 105
25-Mar-21 2,780,000 104.9 105.4 104.3 105
26-Mar-21 1,930,000 105.1 105.5 104.6 105
29-Mar-21 3,820,000 103 106.6 102.1 106
30-Mar-21 2,420,000 106 106 103.5 103.9
31-Mar-21 4,050,000 103.6 103.8 101.6 102
 BDO Unibank Candle Stick Chart
14,000,000 180

170
12,000,000
160
10,000,000
150

8,000,000 140

6,000,000 130

120
4,000,000
110
2,000,000
100

0 90
21 21 21 21 -2
1 21 21 -2
1
-2
1
-2
1
-2
1
-2
1
-2
1
n- n- n- n- eb b- b- eb ar ar ar ar ar
J- a J- a J- a J- a F Fe Fe F -M -M -M -M -M
4 11 18 25 1- 8- 15
- 2- 1 8
2 15 22 29
 180

170

160

150

140

130

120

110

100

90
21 1
-2
ar
-M
29