UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.190	2.190	2.160	2.160	0.607	9,000
2022-02-09	2.180	2.180	2.170	2.180	0.613	33,000
2022-02-08	2.170	2.170	2.170	2.170	0.610	4,800
2022-02-07	2.170	2.280	2.170	2.170	0.610	3,300
2022-02-04	2.170	2.170	2.170	2.170	0.610	3,000
2022-01-31	2.100	2.100	2.080	2.080	0.585	6,300
2022-01-28	2.190	2.190	2.190	2.190	0.615	3,000
2022-01-27	2.130	2.190	2.130	2.190	0.615	6,000
2022-01-26	2.150	2.150	2.130	2.130	0.599	6,300
2022-01-25	2.180	2.180	2.110	2.110	0.593	9,000
2022-01-24	2.200	2.200	2.200	2.200	0.618	3,000
2022-01-21	2.180	2.180	2.150	2.160	0.607	453,600
2022-01-20	2.200	2.200	2.190	2.200	0.618	1,056,001
2022-01-19	2.230	2.230	2.180	2.180	0.613	16,500
2022-01-17	2.280	2.280	2.210	2.210	0.621	21,000
2022-01-13	2.280	2.280	2.280	2.280	0.641	6,000
2022-01-10	2.340	2.340	2.300	2.300	0.646	4,200
2022-01-03	2.290	2.290	2.290	2.290	0.644	6,900
2021-12-31	2.290	2.290	2.290	2.290	0.644	6,000
2021-12-30	2.230	2.280	2.230	2.280	0.641	24,600
2021-12-29	2.220	2.260	2.220	2.250	0.632	33,000
2021-12-28	2.160	2.220	2.150	2.200	0.618	539,101
2021-12-27	2.330	2.330	2.200	2.200	0.618	1,323,001
2021-12-24	2.350	2.350	2.350	2.350	0.660	3,000
2021-12-23	2.360	2.360	2.330	2.350	0.660	235,500
2021-12-22	2.400	2.400	2.380	2.380	0.669	112,500
2021-12-21	2.420	2.420	2.420	2.420	0.680	3,000
2021-12-20	2.400	2.400	2.380	2.380	0.669	45,900
2021-12-17	2.410	2.410	2.380	2.380	0.669	18,600
2021-12-16	2.410	2.410	2.410	2.410	0.677	15,000
2021-12-15	2.430	2.430	2.430	2.430	0.683	3,000
2021-12-14	2.440	2.440	2.440	2.440	0.686	3,000
2021-12-13	2.430	2.430	2.430	2.430	0.683	2,400
2021-12-10	2.390	2.390	2.380	2.390	0.672	9,300
2021-12-08	2.390	2.390	2.390	2.390	0.672	300
2021-12-07	2.390	2.390	2.380	2.390	0.672	16,200
2021-12-06	2.380	2.390	2.380	2.380	0.669	9,300
2021-12-02	2.380	2.390	2.380	2.380	0.669	61,500
2021-12-01	2.380	2.400	2.380	2.400	0.674	66,300
2021-11-30	2.400	2.400	2.400	2.400	0.674	6,000
2021-11-29	2.370	2.370	2.350	2.350	0.660	149,400
2021-11-26	2.390	2.400	2.370	2.370	0.666	112,500
2021-11-25	2.440	2.440	2.390	2.390	0.672	10,200
2021-11-24	2.410	2.410	2.410	2.410	0.677	6,000
2021-11-23	2.440	2.440	2.390	2.410	0.677	12,300
2021-11-22	2.440	2.440	2.440	2.440	0.686	3,000
2021-11-19	2.390	2.390	2.390	2.390	0.672	3,900
2021-11-18	2.380	2.400	2.380	2.380	0.669	24,300
2021-11-16	2.380	2.400	2.380	2.400	0.674	75,600
2021-11-15	2.410	2.410	2.380	2.400	0.674	24,300
2021-11-12	2.440	2.440	2.410	2.410	0.677	10,500
2021-11-11	2.440	2.440	2.440	2.440	0.686	3,000
2021-11-10	2.450	2.450	2.380	2.390	0.672	43,200
2021-11-09	2.450	2.450	2.450	2.450	0.688	3,000
2021-11-08	2.450	2.450	2.450	2.450	0.688	300
2021-11-05	2.410	2.410	2.410	2.410	0.677	6,300
2021-11-03	2.310	2.410	2.310	2.410	0.677	351,300
2021-11-02	2.410	2.410	2.300	2.310	0.649	150,000
2021-11-01	2.470	2.470	2.410	2.410	0.677	22,800
2021-10-29	2.400	2.400	2.400	2.400	0.674	6,000

← NewerPage 17 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.