UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	2.370	2.370	2.370	2.370	0.693	15,000
2023-06-08	2.380	2.390	2.380	2.390	0.699	13,800
2023-06-07	2.370	2.380	2.370	2.370	0.693	27,900
2023-06-06	2.360	2.370	2.360	2.370	0.693	30,000
2023-06-02	2.360	2.360	2.360	2.360	0.690	600
2023-06-01	2.390	2.390	2.390	2.390	0.699	51,000
2023-05-31	2.380	2.400	2.380	2.400	0.701	55,800
2023-05-30	2.390	2.390	2.380	2.380	0.696	15,000
2023-05-29	2.390	2.390	2.370	2.390	0.699	15,000
2023-05-26	2.400	2.400	2.400	2.400	0.701	33,000
2023-05-25	2.380	2.380	2.380	2.380	0.696	18,300
2023-05-24	2.400	2.400	2.380	2.380	0.696	83,400
2023-05-23	2.400	2.410	2.390	2.410	0.704	132,000
2023-05-22	2.390	2.400	2.390	2.400	0.701	57,900
2023-05-19	2.390	2.400	2.390	2.390	0.699	45,000
2023-05-18	2.380	2.400	2.380	2.400	0.701	101,700
2023-05-17	2.400	2.400	2.380	2.380	0.696	69,000
2023-05-16	2.390	2.410	2.390	2.410	0.704	95,100
2023-05-15	2.380	2.400	2.360	2.390	0.699	129,000
2023-05-12	2.520	2.520	2.380	2.380	0.696	614,401
2023-05-11	2.250	2.390	2.250	2.310	0.675	264,300
2023-05-10	2.220	2.290	2.220	2.290	0.669	83,700
2023-05-09	2.220	2.220	2.220	2.220	0.649	40,500
2023-05-08	2.220	2.220	2.220	2.220	0.649	45,000
2023-05-05	2.210	2.220	2.210	2.220	0.649	18,000
2023-05-03	2.200	2.210	2.200	2.210	0.646	127,800
2023-05-02	2.200	2.200	2.200	2.200	0.643	206,400
2023-04-28	2.220	2.220	2.210	2.220	0.649	30,000
2023-04-27	2.200	2.210	2.180	2.210	0.646	155,100
2023-04-26	2.210	2.210	2.200	2.200	0.643	171,000
2023-04-25	2.190	2.220	2.190	2.220	0.649	27,000
2023-04-20	2.160	2.180	2.160	2.180	0.637	36,300
2023-04-19	2.170	2.170	2.170	2.170	0.634	3,000
2023-04-18	2.100	2.180	2.100	2.180	0.637	48,000
2023-04-13	2.100	2.100	2.100	2.100	0.614	600
2023-04-11	2.100	2.100	2.090	2.090	0.611	3,300
2023-04-10	2.090	2.090	2.090	2.090	0.611	3,000
2023-04-07	2.090	2.090	2.090	2.090	0.611	3,000
2023-04-06	2.070	2.070	2.070	2.070	0.605	3,000
2023-04-05	2.090	2.090	2.070	2.070	0.605	3,300
2023-04-04	2.090	2.090	2.030	2.030	0.593	24,600
2023-04-03	2.090	2.090	2.090	2.090	0.611	3,000
2023-03-31	2.090	2.090	2.090	2.090	0.611	6,000
2023-03-30	2.080	2.080	2.080	2.080	0.608	6,000
2023-03-29	2.080	2.080	2.080	2.080	0.608	3,000
2023-03-28	2.080	2.080	2.060	2.060	0.602	9,000
2023-03-27	2.080	2.080	2.060	2.060	0.602	12,000
2023-03-24	2.090	2.090	2.090	2.090	0.611	3,000
2023-03-23	2.050	2.050	2.050	2.050	0.599	6,000
2023-03-22	2.050	2.050	2.050	2.050	0.599	6,000
2023-03-21	2.060	2.060	2.060	2.060	0.602	6,000
2023-03-20	2.080	2.080	2.080	2.080	0.608	3,000
2023-03-17	2.050	2.080	2.050	2.080	0.608	3,000
2023-03-16	2.060	2.060	2.020	2.020	0.590	21,000
2023-03-15	2.080	2.080	2.080	2.080	0.608	6,000
2023-03-14	2.080	2.080	2.080	2.080	0.608	4,500
2023-03-13	2.100	2.100	2.100	2.100	0.614	6,000
2023-03-10	2.050	2.050	2.050	2.050	0.599	6,000
2023-03-09	2.040	2.040	2.040	2.040	0.596	5,700
2023-03-08	2.060	2.060	2.050	2.050	0.599	14,400

← NewerPage 12 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.