UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.670	0.680	0.670	0.680	0.680	11,300
2026-07-24	0.660	0.660	0.660	0.660	0.660	0
2026-07-23	0.660	0.660	0.660	0.660	0.660	0
2026-07-22	0.620	0.660	0.620	0.660	0.660	25,200
2026-07-21	0.660	0.660	0.660	0.660	0.660	0
2026-07-20	0.660	0.660	0.660	0.660	0.660	30,900
2026-07-17	0.665	0.665	0.665	0.665	0.665	0
2026-07-16	0.665	0.665	0.665	0.665	0.665	100
2026-07-15	0.665	0.665	0.665	0.665	0.665	0
2026-07-14	0.665	0.665	0.665	0.665	0.665	0
2026-07-13	0.665	0.665	0.665	0.665	0.665	300
2026-07-10	0.665	0.665	0.665	0.665	0.665	2,000
2026-07-09	0.665	0.665	0.660	0.660	0.660	63,000
2026-07-08	0.665	0.665	0.665	0.665	0.665	0
2026-07-07	0.665	0.665	0.665	0.665	0.665	0
2026-07-06	0.665	0.665	0.665	0.665	0.665	5,000
2026-07-03	0.665	0.665	0.665	0.665	0.665	0
2026-07-02	0.665	0.665	0.665	0.665	0.665	6,500
2026-07-01	0.665	0.665	0.665	0.665	0.665	12,600
2026-06-30	0.665	0.665	0.665	0.665	0.665	300
2026-06-29	0.690	0.690	0.690	0.690	0.690	0
2026-06-26	0.690	0.690	0.690	0.690	0.690	0
2026-06-25	0.690	0.690	0.690	0.690	0.690	0
2026-06-24	0.690	0.690	0.690	0.690	0.690	22,000
2026-06-23	0.670	0.670	0.670	0.670	0.670	30,000
2026-06-22	0.660	0.660	0.660	0.660	0.660	0
2026-06-19	0.665	0.670	0.660	0.660	0.660	31,500
2026-06-18	0.645	0.645	0.645	0.645	0.645	7,000
2026-06-17	0.685	0.685	0.685	0.685	0.685	0
2026-06-16	0.685	0.685	0.685	0.685	0.685	5,000
2026-06-15	0.640	0.640	0.640	0.640	0.640	0
2026-06-12	0.640	0.640	0.640	0.640	0.640	0
2026-06-11	0.640	0.640	0.640	0.640	0.640	2,000
2026-06-10	0.680	0.690	0.680	0.690	0.690	467,300
2026-06-09	0.680	0.680	0.680	0.680	0.680	20,000
2026-06-08	0.680	0.685	0.680	0.685	0.685	485,000
2026-06-05	0.600	0.680	0.600	0.680	0.680	40,800
2026-06-04	0.680	0.680	0.680	0.680	0.680	0
2026-06-03	0.680	0.680	0.680	0.680	0.680	0
2026-06-02	0.680	0.680	0.680	0.680	0.680	0
2026-06-01	0.680	0.680	0.680	0.680	0.680	0
2026-05-29	0.680	0.680	0.680	0.680	0.680	430,000
2026-05-28	0.685	0.685	0.680	0.680	0.680	495,000
2026-05-27	0.680	0.680	0.680	0.680	0.680	0
2026-05-26	0.685	0.685	0.680	0.680	0.680	23,000
2026-05-25	0.685	0.685	0.680	0.680	0.680	20,800
2026-05-22	0.680	0.680	0.680	0.680	0.680	10,000
2026-05-21	0.670	0.680	0.670	0.680	0.680	18,000
2026-05-20	0.680	0.680	0.680	0.680	0.680	26,100
2026-05-19	0.680	0.680	0.680	0.680	0.680	7,800
2026-05-18	0.680	0.680	0.680	0.680	0.680	0
2026-05-15	0.660	0.680	0.660	0.680	0.680	36,000
2026-05-14	0.640	0.640	0.640	0.640	0.640	0
2026-05-13	0.640	0.640	0.640	0.640	0.640	0
2026-05-12	0.640	0.640	0.640	0.640	0.640	0
2026-05-11	0.650	0.650	0.640	0.640	0.640	20,000
2026-05-08	0.640	0.640	0.640	0.640	0.640	0
2026-05-07	0.640	0.640	0.640	0.640	0.640	8,000
2026-05-06	0.640	0.650	0.640	0.640	0.640	24,000
2026-05-05	0.640	0.665	0.640	0.640	0.640	117,300

← NewerPage 2 of 18 · 1,027 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.