UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.635	0.655	0.605	0.640	0.640	122,000
2026-05-01	0.640	0.640	0.640	0.640	0.640	0
2026-04-30	0.640	0.650	0.640	0.640	0.640	71,000
2026-04-29	0.640	0.670	0.640	0.640	0.640	195,000
2026-04-28	0.640	0.640	0.640	0.640	0.640	0
2026-04-27	0.640	0.640	0.640	0.640	0.640	0
2026-04-24	0.640	0.640	0.640	0.640	0.640	6,000
2026-04-23	0.630	0.630	0.630	0.630	0.630	0
2026-04-22	0.630	0.630	0.630	0.630	0.630	0
2026-04-21	0.630	0.630	0.630	0.630	0.630	3,300
2026-04-20	0.640	0.640	0.640	0.640	0.640	6,000
2026-04-17	0.640	0.640	0.640	0.640	0.640	6,300
2026-04-16	0.640	0.640	0.640	0.640	0.640	0
2026-04-15	0.640	0.640	0.640	0.640	0.640	26,800
2026-04-14	0.640	0.640	0.640	0.640	0.640	13,500
2026-04-13	0.640	0.640	0.640	0.640	0.640	4,900
2026-04-10	0.670	0.675	0.670	0.675	0.675	50,000
2026-04-09	0.640	0.640	0.640	0.640	0.640	42,000
2026-04-08	0.635	0.635	0.635	0.635	0.635	0
2026-04-07	0.635	0.635	0.635	0.635	0.635	0
2026-04-06	0.635	0.635	0.635	0.635	0.635	0
2026-04-03	0.635	0.635	0.635	0.635	0.635	4,500
2026-04-02	0.635	0.635	0.635	0.635	0.635	0
2026-04-01	0.635	0.635	0.635	0.635	0.635	0
2026-03-31	0.635	0.635	0.635	0.635	0.635	1,000
2026-03-30	0.630	0.630	0.630	0.630	0.630	100
2026-03-27	0.640	0.640	0.630	0.630	0.630	100,000
2026-03-26	0.640	0.640	0.640	0.640	0.640	0
2026-03-25	0.650	0.650	0.640	0.640	0.640	140,000
2026-03-24	0.650	0.650	0.650	0.650	0.650	6,300
2026-03-20	0.660	0.660	0.660	0.660	0.660	0
2026-03-19	0.660	0.660	0.660	0.660	0.660	0
2026-03-18	0.660	0.660	0.660	0.660	0.660	0
2026-03-17	0.660	0.660	0.660	0.660	0.660	0
2026-03-16	0.660	0.660	0.660	0.660	0.660	0
2026-03-13	0.660	0.660	0.660	0.660	0.660	0
2026-03-12	0.660	0.660	0.660	0.660	0.640	54,900
2026-03-11	0.660	0.660	0.660	0.660	0.640	0
2026-03-10	0.665	0.665	0.660	0.660	0.640	12,000
2026-03-09	0.660	0.660	0.660	0.660	0.640	50,000
2026-03-06	0.660	0.660	0.660	0.660	0.640	60,000
2026-03-04	0.670	0.670	0.660	0.660	0.640	73,000
2026-03-03	0.670	0.670	0.660	0.660	0.640	114,300
2026-03-02	0.665	0.665	0.665	0.665	0.645	28,900
2026-02-27	0.660	0.670	0.660	0.660	0.640	64,000
2026-02-25	0.660	0.660	0.660	0.660	0.640	35,000
2026-02-23	0.660	0.660	0.660	0.660	0.640	30,000
2026-02-13	0.670	0.670	0.660	0.660	0.640	10,000
2026-02-10	0.640	0.640	0.640	0.640	0.621	57,400
2026-02-05	0.615	0.615	0.615	0.615	0.596	6,300
2026-02-04	0.650	0.650	0.640	0.640	0.621	44,100
2026-02-03	0.650	0.650	0.650	0.650	0.630	50,000
2026-01-29	0.640	0.665	0.640	0.665	0.645	600
2026-01-27	0.640	0.670	0.610	0.670	0.650	218,100
2026-01-23	0.660	0.660	0.640	0.640	0.621	100,000
2026-01-22	0.660	0.660	0.660	0.660	0.640	30,000
2026-01-21	0.670	0.670	0.660	0.660	0.640	60,000
2026-01-20	0.660	0.675	0.660	0.675	0.655	80,000
2026-01-19	0.665	0.665	0.660	0.660	0.640	101,200
2026-01-16	0.615	0.615	0.615	0.615	0.596	1,200

← NewerPage 3 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.