UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.070	2.070	2.030	2.030	0.593	9,300
2022-11-16	2.070	2.070	2.070	2.070	0.605	6,000
2022-11-15	2.070	2.070	2.070	2.070	0.605	3,000
2022-11-14	2.070	2.070	2.070	2.070	0.605	9,000
2022-11-11	2.070	2.070	2.050	2.050	0.599	18,000
2022-11-10	2.050	2.050	2.050	2.050	0.599	3,000
2022-11-09	2.050	2.050	2.050	2.050	0.599	6,000
2022-11-08	2.020	2.020	2.020	2.020	0.590	6,300
2022-11-07	2.050	2.050	2.050	2.050	0.599	6,000
2022-11-03	2.070	2.070	2.050	2.050	0.599	6,000
2022-11-02	2.070	2.070	2.020	2.020	0.590	15,300
2022-11-01	2.070	2.070	2.070	2.070	0.605	6,000
2022-10-31	2.070	2.070	2.070	2.070	0.605	3,000
2022-10-28	2.060	2.080	2.060	2.060	0.602	81,000
2022-10-27	2.060	2.060	2.060	2.060	0.602	3,000
2022-10-26	2.060	2.060	2.060	2.060	0.602	6,000
2022-10-25	2.060	2.060	2.020	2.020	0.590	12,000
2022-10-21	2.060	2.060	2.060	2.060	0.602	6,000
2022-10-20	2.070	2.070	2.020	2.020	0.590	15,600
2022-10-19	2.070	2.070	2.070	2.070	0.605	6,000
2022-10-18	2.070	2.070	2.070	2.070	0.605	6,000
2022-10-17	2.030	2.070	2.030	2.070	0.605	3,000
2022-10-14	2.050	2.050	2.050	2.050	0.599	6,000
2022-10-13	2.030	2.030	2.020	2.020	0.590	33,000
2022-10-12	2.040	2.040	2.040	2.040	0.596	6,000
2022-10-11	2.050	2.050	2.050	2.050	0.599	6,000
2022-10-07	2.070	2.070	2.050	2.050	0.599	8,700
2022-10-06	2.070	2.070	2.070	2.070	0.605	6,000
2022-10-05	2.070	2.070	2.070	2.070	0.605	3,000
2022-10-04	2.070	2.070	2.050	2.050	0.599	9,000
2022-10-03	2.080	2.080	2.080	2.080	0.608	3,000
2022-09-30	2.090	2.090	2.090	2.090	0.611	3,000
2022-09-29	2.080	2.080	2.060	2.080	0.608	6,000
2022-09-27	2.060	2.060	2.050	2.050	0.599	3,600
2022-09-26	2.090	2.090	2.090	2.090	0.611	6,000
2022-09-23	2.090	2.090	2.090	2.090	0.611	3,000
2022-09-22	2.030	2.050	2.030	2.050	0.599	3,000
2022-09-21	2.050	2.050	2.030	2.030	0.593	9,000
2022-09-20	2.040	2.040	2.010	2.010	0.587	17,100
2022-09-19	2.050	2.050	2.050	2.050	0.599	3,000
2022-09-14	2.050	2.050	2.010	2.010	0.587	6,300
2022-09-13	2.050	2.050	2.050	2.050	0.599	6,900
2022-09-12	2.050	2.050	2.050	2.050	0.599	6,000
2022-09-09	2.070	2.070	2.070	2.070	0.605	6,000
2022-09-08	2.110	2.110	2.070	2.070	0.605	9,000
2022-09-07	2.110	2.110	2.110	2.110	0.617	3,000
2022-09-06	2.120	2.120	2.120	2.120	0.620	6,000
2022-09-01	2.040	2.130	2.010	2.010	0.587	21,000
2022-08-30	2.040	2.040	2.040	2.040	0.596	6,300
2022-08-29	2.050	2.050	2.050	2.050	0.599	9,000
2022-08-26	2.060	2.060	2.060	2.060	0.602	6,000
2022-08-25	2.070	2.070	2.060	2.060	0.602	6,000
2022-08-24	2.070	2.070	2.070	2.070	0.605	6,000
2022-08-22	2.060	2.060	2.060	2.060	0.602	3,000
2022-08-19	2.060	2.060	2.060	2.060	0.602	6,000
2022-08-18	2.060	2.060	2.060	2.060	0.602	6,000
2022-08-17	2.070	2.070	2.050	2.050	0.599	18,000
2022-08-16	2.070	2.070	2.050	2.050	0.599	51,000
2022-08-15	2.070	2.070	2.070	2.070	0.605	3,000
2022-08-12	2.050	2.070	2.050	2.070	0.605	6,000

← NewerPage 14 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.