UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	2.160	2.160	2.160	2.160	0.607	6,000
2022-05-12	2.170	2.170	2.160	2.160	0.607	9,000
2022-05-11	2.170	2.170	2.170	2.170	0.610	3,000
2022-05-10	2.170	2.170	2.160	2.160	0.607	12,900
2022-05-09	2.170	2.170	2.170	2.170	0.610	6,000
2022-05-06	2.190	2.190	2.190	2.190	0.615	3,000
2022-05-05	2.170	2.170	2.170	2.170	0.610	9,000
2022-04-29	2.170	2.170	2.170	2.170	0.610	15,600
2022-04-26	2.150	2.160	2.140	2.160	0.607	41,400
2022-04-25	2.170	2.170	2.140	2.140	0.601	6,300
2022-04-22	2.180	2.180	2.180	2.180	0.613	3,000
2022-04-21	2.180	2.180	2.180	2.180	0.613	6,000
2022-04-20	2.140	2.140	2.140	2.140	0.601	36,000
2022-04-18	2.170	2.170	2.170	2.170	0.610	6,000
2022-04-15	2.180	2.180	2.130	2.130	0.599	42,600
2022-04-14	2.190	2.190	2.190	2.190	0.615	3,000
2022-04-13	2.160	2.160	2.160	2.160	0.607	12,000
2022-04-12	2.190	2.190	2.190	2.190	0.615	3,000
2022-04-11	2.190	2.190	2.190	2.190	0.615	6,000
2022-04-08	2.190	2.190	2.190	2.190	0.615	6,000
2022-04-07	2.170	2.170	2.170	2.170	0.610	66,000
2022-04-06	2.170	2.170	2.170	2.170	0.610	3,000
2022-04-05	2.170	2.170	2.170	2.170	0.610	3,000
2022-04-04	2.160	2.160	2.160	2.160	0.607	6,000
2022-04-01	2.170	2.170	2.170	2.170	0.610	6,000
2022-03-31	2.130	2.130	2.090	2.090	0.587	6,300
2022-03-30	2.150	2.150	2.120	2.120	0.596	8,400
2022-03-29	2.150	2.150	2.150	2.150	0.604	3,000
2022-03-28	2.150	2.150	2.150	2.150	0.604	6,000
2022-03-25	2.170	2.170	2.170	2.170	0.610	3,000
2022-03-24	2.160	2.170	2.160	2.170	0.610	3,000
2022-03-23	2.150	2.150	2.140	2.140	0.601	15,000
2022-03-22	2.150	2.150	2.090	2.090	0.587	6,300
2022-03-21	2.150	2.150	2.150	2.150	0.604	6,000
2022-03-18	2.150	2.150	2.150	2.150	0.604	3,000
2022-03-17	2.150	2.150	2.150	2.150	0.604	3,000
2022-03-16	2.060	2.060	2.060	2.060	0.579	7,500
2022-03-15	2.030	2.060	2.030	2.060	0.579	39,000
2022-03-14	2.130	2.130	2.030	2.030	0.570	19,500
2022-03-11	2.130	2.130	2.130	2.130	0.599	6,000
2022-03-10	2.160	2.160	2.160	2.160	0.607	6,000
2022-03-09	2.160	2.160	2.160	2.160	0.607	6,000
2022-03-08	2.130	2.130	2.130	2.130	0.599	6,000
2022-03-07	2.150	2.150	2.150	2.150	0.604	6,000
2022-03-04	2.190	2.190	2.190	2.190	0.615	6,000
2022-03-03	2.130	2.160	2.130	2.150	0.604	9,000
2022-03-02	2.150	2.150	2.140	2.140	0.601	33,600
2022-03-01	2.180	2.180	2.180	2.180	0.613	3,000
2022-02-28	2.160	2.160	2.150	2.150	0.604	6,300
2022-02-25	2.200	2.200	2.150	2.150	0.604	24,000
2022-02-24	2.200	2.200	2.200	2.200	0.618	3,000
2022-02-23	2.200	2.200	2.200	2.200	0.618	3,000
2022-02-22	2.200	2.200	2.180	2.180	0.613	30,000
2022-02-21	2.200	2.200	2.200	2.200	0.618	6,000
2022-02-18	2.190	2.190	2.180	2.190	0.615	42,000
2022-02-17	2.180	2.180	2.180	2.180	0.613	15,000
2022-02-16	2.180	2.200	2.160	2.160	0.607	45,300
2022-02-15	2.160	2.160	2.160	2.160	0.607	15,000
2022-02-14	2.190	2.190	2.190	2.190	0.615	3,000
2022-02-11	2.180	2.180	2.160	2.160	0.607	4,500

← NewerPage 16 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.