UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.680	0.680	0.660	0.675	0.655	91,200
2026-01-14	0.660	0.680	0.660	0.680	0.659	134,300
2026-01-12	0.670	0.670	0.660	0.665	0.645	8,200
2026-01-09	0.670	0.675	0.670	0.675	0.655	50,000
2026-01-08	0.670	0.670	0.670	0.670	0.650	23,000
2026-01-07	0.670	0.670	0.670	0.670	0.650	12,700
2026-01-06	0.610	0.670	0.610	0.670	0.650	41,300
2026-01-05	0.675	0.675	0.675	0.675	0.655	8,500
2026-01-02	0.670	0.675	0.670	0.675	0.655	15,000
2025-12-31	0.675	0.675	0.675	0.675	0.655	10,000
2025-12-30	0.675	0.675	0.675	0.675	0.655	40,000
2025-12-29	0.675	0.675	0.675	0.675	0.655	20,000
2025-12-26	0.675	0.675	0.675	0.675	0.655	20,000
2025-12-24	0.675	0.675	0.675	0.675	0.655	3,600
2025-12-23	0.670	0.675	0.670	0.675	0.655	83,200
2025-12-19	0.670	0.670	0.660	0.660	0.640	70,000
2025-12-18	0.660	0.670	0.660	0.670	0.650	50,500
2025-12-17	0.670	0.670	0.670	0.670	0.650	60,000
2025-12-16	0.670	0.670	0.670	0.670	0.650	50,200
2025-12-15	0.670	0.675	0.670	0.670	0.650	79,800
2025-12-11	0.665	0.670	0.665	0.670	0.650	22,000
2025-12-10	0.670	0.670	0.670	0.670	0.650	19,700
2025-12-08	0.660	0.660	0.660	0.660	0.640	20,000
2025-12-05	0.675	0.675	0.660	0.660	0.640	36,000
2025-12-04	0.675	0.675	0.675	0.675	0.655	42,000
2025-12-03	0.670	0.675	0.670	0.675	0.655	20,000
2025-12-02	0.670	0.675	0.660	0.660	0.640	43,500
2025-11-27	0.670	0.675	0.670	0.675	0.655	20,000
2025-11-24	0.675	0.680	0.675	0.680	0.659	70,000
2025-11-19	0.660	0.660	0.660	0.660	0.640	33,500
2025-11-18	0.680	0.685	0.660	0.660	0.640	36,500
2025-11-17	0.630	0.650	0.630	0.650	0.630	16,300
2025-11-13	0.660	0.670	0.660	0.670	0.650	7,000
2025-11-12	0.605	0.670	0.605	0.625	0.606	39,000
2025-11-11	0.680	0.680	0.675	0.680	0.659	39,000
2025-11-05	0.685	0.685	0.685	0.685	0.664	30,000
2025-11-03	0.685	0.685	0.685	0.685	0.664	35,000
2025-10-31	0.680	0.680	0.680	0.680	0.659	20,000
2025-10-30	0.690	0.690	0.665	0.665	0.645	14,300
2025-10-27	0.665	0.665	0.665	0.665	0.645	2,100
2025-10-23	0.665	0.665	0.665	0.665	0.645	4,000
2025-10-22	0.680	0.680	0.665	0.665	0.645	40,400
2025-10-21	0.680	0.680	0.680	0.680	0.659	800
2025-10-16	0.690	0.690	0.665	0.665	0.645	6,000
2025-10-13	0.680	0.690	0.680	0.690	0.669	730,000
2025-10-10	0.665	0.680	0.665	0.680	0.659	39,000
2025-10-07	0.665	0.665	0.665	0.665	0.645	6,300
2025-10-03	0.680	0.690	0.665	0.665	0.645	1,914,000
2025-10-02	0.665	0.665	0.665	0.665	0.645	6,300
2025-09-29	0.665	0.665	0.665	0.665	0.645	10,000
2025-09-26	0.665	0.665	0.665	0.665	0.645	200
2025-09-25	0.655	0.655	0.655	0.655	0.635	15,000
2025-09-24	0.660	0.660	0.660	0.660	0.640	10,000
2025-09-17	0.685	0.700	0.685	0.700	0.679	1,940,000
2025-09-12	0.680	0.700	0.680	0.700	0.679	1,341,000
2025-09-11	0.670	0.680	0.670	0.680	0.659	1,230,000
2025-09-10	0.670	0.670	0.670	0.670	0.650	300,000
2025-09-08	0.660	0.660	0.660	0.660	0.640	100
2025-09-04	0.670	0.670	0.660	0.660	0.640	40,800
2025-09-03	0.680	0.680	0.670	0.670	0.650	169,200

← NewerPage 4 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.