UPA Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.780	0.780	0.780	0.780	0.707	3,000
2023-12-13	0.780	0.780	0.770	0.780	0.707	41,000
2023-12-11	0.770	0.770	0.770	0.770	0.698	6,300
2023-12-08	0.780	0.780	0.780	0.780	0.707	20,000
2023-12-07	0.790	0.790	0.770	0.770	0.698	12,000
2023-12-06	0.800	0.800	0.790	0.790	0.717	5,000
2023-12-05	0.780	0.780	0.780	0.780	0.707	11,400
2023-12-04	0.780	0.780	0.775	0.780	0.707	12,600
2023-12-01	0.785	0.785	0.775	0.775	0.703	25,200
2023-11-30	0.780	0.780	0.780	0.780	0.707	12,600
2023-11-29	0.785	0.785	0.785	0.785	0.712	30,000
2023-11-28	0.785	0.785	0.785	0.785	0.712	5,000
2023-11-27	0.780	0.780	0.780	0.780	0.707	4,000
2023-11-23	0.785	0.785	0.775	0.780	0.707	135,000
2023-11-21	0.780	0.780	0.780	0.780	0.707	2,000
2023-11-20	0.790	0.790	0.780	0.780	0.707	90,700
2023-11-17	0.795	0.795	0.785	0.790	0.717	32,300
2023-11-16	0.785	0.800	0.785	0.795	0.721	16,500
2023-11-15	0.810	0.810	0.800	0.800	0.726	30,000
2023-11-14	0.800	0.800	0.800	0.800	0.726	126,000
2023-11-10	0.800	0.800	0.800	0.800	0.726	8,000
2023-11-09	0.800	0.820	0.800	0.820	0.744	31,000
2023-11-08	0.790	0.790	0.790	0.790	0.717	12,000
2023-11-07	0.795	0.795	0.795	0.795	0.721	3,000
2023-11-06	0.780	0.795	0.780	0.795	0.721	3,900
2023-11-03	0.785	0.785	0.785	0.785	0.712	10,000
2023-11-02	0.775	0.785	0.775	0.785	0.712	7,600
2023-11-01	0.785	0.785	0.785	0.785	0.712	22,300
2023-10-31	0.790	0.790	0.785	0.785	0.712	1,400
2023-10-30	0.785	0.785	0.785	0.785	0.712	15,000
2023-10-27	0.790	0.790	0.790	0.790	0.717	5,200
2023-10-26	0.790	0.790	0.780	0.780	0.707	18,000
2023-10-23	0.800	0.800	0.775	0.780	0.707	33,900
2023-10-20	0.800	0.805	0.800	0.805	0.730	14,000
2023-10-19	0.795	0.800	0.795	0.800	0.726	13,800
2023-10-18	0.790	0.795	0.790	0.790	0.717	15,900
2023-10-17	0.790	0.790	0.775	0.790	0.717	29,600
2023-10-16	0.785	0.790	0.785	0.790	0.717	1,700
2023-10-13	0.785	0.790	0.785	0.790	0.717	80,800
2023-10-12	0.780	0.785	0.780	0.785	0.712	3,100
2023-10-11	0.785	0.785	0.785	0.785	0.712	13,000
2023-10-10	0.770	0.780	0.770	0.780	0.707	11,000
2023-10-09	0.780	0.780	0.775	0.775	0.703	25,600
2023-10-06	0.785	0.785	0.780	0.780	0.707	15,000
2023-10-05	0.785	0.785	0.785	0.785	0.712	1,900
2023-10-04	0.785	0.785	0.780	0.785	0.712	28,300
2023-10-03	0.785	0.785	0.785	0.785	0.712	20,000
2023-10-02	0.785	0.785	0.785	0.785	0.712	1,000
2023-09-29	0.785	0.785	0.785	0.785	0.712	20,000
2023-09-27	0.790	0.795	0.785	0.785	0.712	137,500
2023-09-26	0.785	0.785	0.780	0.785	0.712	58,000
2023-09-25	0.775	0.780	0.770	0.780	0.707	47,900
2023-09-22	0.775	0.775	0.775	0.775	0.703	10,000
2023-09-21	0.775	0.775	0.775	0.775	0.703	34,500
2023-09-19	0.775	0.775	0.770	0.770	0.698	15,500
2023-09-15	0.770	0.770	0.770	0.770	0.698	35,700
2023-09-14	0.760	0.775	0.760	0.775	0.703	9,200
2023-09-13	0.780	0.780	0.775	0.775	0.703	20,000
2023-09-12	0.775	0.780	0.775	0.780	0.707	22,000
2023-09-08	0.775	0.775	0.770	0.770	0.698	30,700

← NewerPage 10 of 18 · 1,030 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0200 MYR
2025-06-12	0.0200 MYR
2024-07-04	0.0300 MYR
2023-06-28	0.0800 MYR
2022-06-30	0.0800 MYR
2021-07-01	0.0700 MYR
2020-07-29	0.0800 MYR
2019-07-04	0.0800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.