UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	2.070	2.070	2.070	2.070	0.605	3,000
2022-08-10	2.070	2.070	2.070	2.070	0.605	6,000
2022-08-09	2.070	2.070	2.070	2.070	0.605	3,000
2022-08-08	2.050	2.070	2.050	2.070	0.605	9,000
2022-08-05	2.070	2.070	2.070	2.070	0.605	3,000
2022-08-04	2.070	2.070	2.070	2.070	0.605	6,000
2022-08-03	2.070	2.070	2.070	2.070	0.605	3,000
2022-08-02	2.070	2.070	2.070	2.070	0.605	3,000
2022-08-01	2.070	2.070	2.070	2.070	0.605	6,000
2022-07-29	2.070	2.070	2.060	2.070	0.605	75,000
2022-07-28	2.070	2.070	2.060	2.060	0.602	6,000
2022-07-27	2.070	2.070	2.070	2.070	0.605	3,000
2022-07-26	2.050	2.050	2.050	2.050	0.599	3,000
2022-07-22	2.060	2.060	2.060	2.060	0.602	6,000
2022-07-21	2.060	2.060	2.050	2.050	0.599	9,000
2022-07-20	2.060	2.060	2.050	2.050	0.599	12,000
2022-07-19	2.060	2.060	2.060	2.060	0.602	3,000
2022-07-18	2.030	2.060	2.030	2.060	0.602	3,000
2022-07-15	2.060	2.060	2.050	2.050	0.599	3,300
2022-07-14	2.050	2.050	2.050	2.050	0.599	3,000
2022-07-13	2.050	2.050	2.050	2.050	0.599	6,000
2022-07-12	2.060	2.060	2.050	2.050	0.599	3,300
2022-07-08	2.060	2.060	2.060	2.060	0.602	6,000
2022-07-07	2.060	2.060	2.060	2.060	0.602	6,000
2022-07-06	2.060	2.060	2.060	2.060	0.602	33,000
2022-07-05	2.050	2.050	2.030	2.030	0.593	18,000
2022-07-04	2.050	2.050	2.000	2.000	0.585	9,000
2022-07-01	2.060	2.060	2.050	2.050	0.599	6,000
2022-06-30	2.080	2.080	2.070	2.070	0.605	15,000
2022-06-29	2.110	2.110	2.080	2.080	0.585	52,200
2022-06-28	2.100	2.100	2.100	2.100	0.590	9,000
2022-06-27	2.130	2.130	2.120	2.120	0.596	9,000
2022-06-24	2.100	2.120	2.100	2.120	0.596	21,000
2022-06-23	2.080	2.080	2.080	2.080	0.585	6,000
2022-06-22	2.080	2.080	2.080	2.080	0.585	24,000
2022-06-21	2.080	2.080	2.080	2.080	0.585	12,000
2022-06-20	2.140	2.140	2.080	2.080	0.585	29,100
2022-06-17	2.130	2.130	2.070	2.070	0.582	102,000
2022-06-16	2.160	2.160	2.160	2.160	0.607	3,000
2022-06-15	2.130	2.150	2.130	2.150	0.604	12,000
2022-06-14	2.150	2.150	2.150	2.150	0.604	6,000
2022-06-13	2.150	2.150	2.150	2.150	0.604	6,000
2022-06-10	2.160	2.160	2.070	2.150	0.604	37,200
2022-06-09	2.170	2.170	2.150	2.150	0.604	24,000
2022-06-08	2.170	2.170	2.170	2.170	0.610	3,000
2022-06-07	2.190	2.190	2.160	2.160	0.607	21,000
2022-06-03	2.180	2.180	2.180	2.180	0.613	6,000
2022-06-02	2.180	2.180	2.150	2.150	0.604	15,000
2022-06-01	2.180	2.180	2.180	2.180	0.613	6,000
2022-05-31	2.190	2.190	2.180	2.180	0.613	9,000
2022-05-30	2.190	2.190	2.190	2.190	0.615	6,000
2022-05-27	2.180	2.180	2.180	2.180	0.613	3,000
2022-05-26	2.160	2.170	2.160	2.170	0.610	6,000
2022-05-25	2.160	2.160	2.110	2.110	0.593	30,000
2022-05-24	2.170	2.180	2.170	2.180	0.613	9,000
2022-05-23	2.160	2.160	2.160	2.160	0.607	5,100
2022-05-20	2.170	2.170	2.170	2.170	0.610	9,000
2022-05-19	2.160	2.160	2.160	2.160	0.607	6,000
2022-05-18	2.160	2.160	2.160	2.160	0.607	6,000
2022-05-17	2.160	2.160	2.160	2.160	0.607	9,000

← NewerPage 15 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.