UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.770	0.775	0.770	0.770	0.698	90,000
2023-09-06	0.770	0.770	0.770	0.770	0.698	18,000
2023-09-05	0.770	0.770	0.770	0.770	0.698	3,700
2023-09-04	0.770	0.790	0.770	0.770	0.698	39,100
2023-09-01	0.770	0.770	0.770	0.770	0.698	12,000
2023-08-29	0.770	0.775	0.770	0.770	0.698	59,600
2023-08-28	0.760	0.770	0.760	0.770	0.698	33,700
2023-08-25	0.780	0.780	0.775	0.775	0.703	6,800
2023-08-24	0.760	0.760	0.760	0.760	0.689	12,000
2023-08-23	0.760	0.760	0.760	0.760	0.689	166,700
2023-08-22	0.760	0.760	0.760	0.760	0.689	45,000
2023-08-21	0.760	0.760	0.755	0.755	0.685	51,400
2023-08-18	0.755	0.755	0.755	0.755	0.685	46,000
2023-08-17	0.755	0.760	0.755	0.760	0.689	48,000
2023-08-16	0.760	0.760	0.755	0.755	0.685	36,000
2023-08-15	0.760	0.760	0.760	0.760	0.689	34,200
2023-08-14	0.760	0.760	0.760	0.760	0.689	6,000
2023-08-11	0.760	0.760	0.755	0.755	0.685	34,000
2023-08-10	0.765	0.765	0.760	0.760	0.689	45,000
2023-08-09	0.765	0.770	0.765	0.770	0.698	22,000
2023-08-08	0.760	0.770	0.760	0.770	0.698	37,200
2023-08-07	0.770	0.770	0.760	0.760	0.689	25,300
2023-08-04	0.760	0.760	0.755	0.755	0.685	36,000
2023-08-03	0.765	0.770	0.765	0.770	0.698	19,000
2023-08-02	0.760	0.760	0.760	0.760	0.689	12,000
2023-08-01	0.755	0.755	0.755	0.755	0.685	14,300
2023-07-31	0.755	0.755	0.750	0.750	0.680	62,000
2023-07-28	0.765	0.765	0.755	0.755	0.685	104,000
2023-07-27	0.770	0.775	0.750	0.765	0.694	105,000
2023-07-26	0.770	0.780	0.760	0.760	0.689	125,300
2023-07-25	0.790	0.790	0.775	0.775	0.703	85,500
2023-07-24	0.790	0.790	0.790	0.790	0.717	36,000
2023-07-21	0.805	0.805	0.780	0.790	0.717	51,600
2023-07-20	0.820	0.820	0.780	0.780	0.707	46,600
2023-07-18	0.780	0.780	0.775	0.775	0.703	84,500
2023-07-17	0.780	0.790	0.780	0.780	0.707	139,300
2023-07-14	0.780	0.780	0.780	0.780	0.707	73,200
2023-07-13	0.780	0.790	0.770	0.780	0.707	162,000
2023-07-12	2.320	2.330	2.310	2.320	0.701	293,400
2023-07-11	2.320	2.320	2.310	2.320	0.701	81,300
2023-07-10	2.300	2.310	2.300	2.310	0.698	54,600
2023-07-07	2.310	2.310	2.290	2.300	0.695	186,900
2023-07-06	2.310	2.340	2.310	2.310	0.698	260,400
2023-07-05	2.310	2.330	2.310	2.320	0.701	273,000
2023-07-04	2.320	2.320	2.310	2.310	0.698	141,000
2023-07-03	2.320	2.330	2.310	2.310	0.698	129,300
2023-06-30	2.300	2.330	2.300	2.320	0.701	72,900
2023-06-28	2.370	2.370	2.310	2.310	0.698	222,000
2023-06-27	2.410	2.410	2.380	2.400	0.701	423,300
2023-06-26	2.390	2.450	2.390	2.400	0.701	660,001
2023-06-23	2.370	2.390	2.370	2.390	0.699	29,700
2023-06-22	2.390	2.390	2.390	2.390	0.699	27,900
2023-06-21	2.390	2.390	2.360	2.370	0.693	82,200
2023-06-20	2.370	2.380	2.370	2.370	0.693	66,000
2023-06-19	2.350	2.350	2.350	2.350	0.687	38,100
2023-06-16	2.370	2.370	2.370	2.370	0.693	42,000
2023-06-15	2.370	2.380	2.370	2.370	0.693	72,000
2023-06-14	2.370	2.380	2.360	2.380	0.696	53,100
2023-06-13	2.380	2.380	2.360	2.360	0.690	58,500
2023-06-12	2.380	2.380	2.380	2.380	0.696	22,800

← NewerPage 11 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.