UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.050	2.050	2.050	2.050	0.599	18,600
2023-03-06	2.100	2.100	2.020	2.050	0.599	24,000
2023-03-02	2.050	2.050	2.020	2.020	0.590	9,000
2023-02-28	2.030	2.030	2.030	2.030	0.593	6,300
2023-02-27	2.040	2.040	2.030	2.030	0.593	39,000
2023-02-24	2.050	2.050	2.040	2.040	0.596	26,400
2023-02-23	2.070	2.070	2.040	2.040	0.596	36,300
2023-02-22	2.050	2.050	2.050	2.050	0.599	3,000
2023-02-21	2.110	2.110	2.110	2.110	0.617	3,000
2023-02-17	2.030	2.030	2.000	2.030	0.593	36,300
2023-02-16	2.050	2.050	2.030	2.030	0.593	28,500
2023-02-15	2.060	2.060	2.040	2.040	0.596	56,400
2023-02-14	2.080	2.080	2.060	2.060	0.602	21,600
2023-02-13	2.130	2.130	2.080	2.080	0.608	44,100
2023-02-10	2.140	2.140	2.090	2.090	0.611	15,600
2023-02-08	2.170	2.170	2.170	2.170	0.634	3,000
2023-02-03	2.140	2.140	2.140	2.140	0.625	3,000
2023-02-02	2.140	2.140	2.140	2.140	0.625	3,000
2023-01-31	2.140	2.140	2.140	2.140	0.625	6,000
2023-01-30	2.140	2.140	2.140	2.140	0.625	6,000
2023-01-27	2.120	2.130	2.120	2.130	0.623	12,000
2023-01-26	2.110	2.110	2.110	2.110	0.617	3,000
2023-01-25	2.110	2.110	2.100	2.100	0.614	12,000
2023-01-20	2.120	2.120	2.050	2.050	0.599	18,600
2023-01-19	2.130	2.130	2.050	2.050	0.599	15,000
2023-01-18	2.130	2.130	2.130	2.130	0.623	3,000
2023-01-17	2.110	2.110	2.100	2.100	0.614	6,300
2023-01-13	2.100	2.100	2.100	2.100	0.614	6,000
2023-01-10	2.100	2.100	2.100	2.100	0.614	3,000
2023-01-09	2.100	2.100	2.100	2.100	0.614	15,000
2023-01-06	2.090	2.090	2.090	2.090	0.611	3,000
2023-01-05	2.090	2.090	2.090	2.090	0.611	3,000
2023-01-04	2.060	2.060	2.020	2.020	0.590	18,000
2023-01-03	2.090	2.100	2.090	2.100	0.614	6,000
2022-12-30	2.090	2.090	2.090	2.090	0.611	3,000
2022-12-29	2.080	2.080	2.080	2.080	0.608	3,000
2022-12-28	2.090	2.090	2.020	2.020	0.590	48,000
2022-12-27	2.090	2.090	2.090	2.090	0.611	3,000
2022-12-23	2.080	2.080	2.080	2.080	0.608	3,000
2022-12-22	2.070	2.070	2.070	2.070	0.605	3,000
2022-12-21	2.070	2.070	2.070	2.070	0.605	6,000
2022-12-20	2.040	2.040	2.040	2.040	0.596	6,000
2022-12-16	2.060	2.060	2.030	2.030	0.593	543,001
2022-12-15	2.020	2.060	2.020	2.060	0.602	33,000
2022-12-14	2.020	2.060	2.020	2.060	0.602	21,000
2022-12-13	2.060	2.060	2.020	2.020	0.590	12,300
2022-12-12	2.060	2.060	2.060	2.060	0.602	6,000
2022-12-09	2.060	2.060	2.060	2.060	0.602	3,000
2022-12-08	2.050	2.050	2.020	2.020	0.590	17,400
2022-12-07	2.040	2.050	2.040	2.050	0.599	6,000
2022-12-06	2.070	2.070	2.050	2.050	0.599	6,000
2022-12-05	2.070	2.070	2.050	2.050	0.599	6,000
2022-12-01	2.070	2.070	2.020	2.020	0.590	6,600
2022-11-30	2.060	2.070	2.020	2.070	0.605	36,600
2022-11-29	2.060	2.060	2.060	2.060	0.602	9,000
2022-11-25	2.060	2.060	2.060	2.060	0.602	3,000
2022-11-24	2.020	2.020	2.000	2.010	0.587	45,000
2022-11-23	2.050	2.050	2.020	2.020	0.590	123,600
2022-11-22	2.070	2.070	2.070	2.070	0.605	6,000
2022-11-21	2.070	2.070	2.050	2.050	0.599	3,300

← NewerPage 13 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.