UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-02	0.675	0.675	0.675	0.675	0.655	800
2025-08-27	0.675	0.675	0.675	0.675	0.655	200
2025-08-25	0.675	0.675	0.675	0.675	0.655	300
2025-08-22	0.675	0.675	0.675	0.675	0.655	2,000
2025-08-12	0.675	0.675	0.675	0.675	0.655	6,000
2025-08-07	0.675	0.675	0.675	0.675	0.655	600
2025-08-06	0.675	0.675	0.675	0.675	0.655	900
2025-07-30	0.690	0.690	0.675	0.675	0.655	17,000
2025-07-29	0.675	0.685	0.675	0.675	0.655	31,200
2025-07-24	0.680	0.680	0.680	0.680	0.659	9,600
2025-07-23	0.670	0.670	0.670	0.670	0.650	100
2025-07-22	0.690	0.690	0.680	0.680	0.659	590,000
2025-07-21	0.690	0.695	0.690	0.690	0.669	1,060,000
2025-07-18	0.695	0.695	0.690	0.690	0.669	640,000
2025-07-17	0.670	0.680	0.670	0.680	0.659	10,100
2025-07-14	0.680	0.680	0.680	0.680	0.659	1,000
2025-07-02	0.680	0.680	0.680	0.680	0.659	12,600
2025-07-01	0.680	0.680	0.680	0.680	0.659	21,000
2025-06-30	0.695	0.695	0.680	0.680	0.659	18,900
2025-06-26	0.710	0.710	0.695	0.695	0.674	1,330,000
2025-06-25	0.705	0.705	0.700	0.700	0.679	1,030,000
2025-06-24	0.700	0.700	0.690	0.690	0.669	1,520,000
2025-06-20	0.690	0.690	0.690	0.690	0.669	41,200
2025-06-19	0.690	0.690	0.690	0.690	0.669	60,000
2025-06-17	0.690	0.690	0.690	0.690	0.669	25,000
2025-06-16	0.695	0.695	0.680	0.680	0.659	129,000
2025-06-13	0.700	0.700	0.690	0.690	0.669	102,700
2025-06-12	0.700	0.700	0.700	0.700	0.679	30,000
2025-06-11	0.720	0.720	0.720	0.720	0.679	190,000
2025-06-10	0.700	0.720	0.700	0.720	0.679	22,000
2025-06-04	0.700	0.700	0.700	0.700	0.660	5,000
2025-06-03	0.715	0.715	0.700	0.700	0.660	2,200
2025-05-30	0.720	0.720	0.720	0.720	0.679	140,000
2025-05-27	0.710	0.710	0.700	0.700	0.660	20,000
2025-05-26	0.715	0.715	0.715	0.715	0.674	9,900
2025-05-15	0.715	0.715	0.715	0.715	0.674	5,000
2025-05-14	0.715	0.730	0.715	0.730	0.688	768,600
2025-05-13	0.720	0.720	0.710	0.710	0.669	35,000
2025-05-09	0.735	0.735	0.720	0.720	0.679	5,800
2025-05-08	0.735	0.735	0.735	0.735	0.693	2,000
2025-05-07	0.710	0.710	0.710	0.710	0.669	20,000
2025-05-06	0.710	0.710	0.710	0.710	0.669	35,000
2025-05-05	0.700	0.710	0.700	0.710	0.669	64,900
2025-04-30	0.700	0.700	0.700	0.700	0.660	6,300
2025-04-29	0.710	0.710	0.710	0.710	0.669	508,400
2025-04-28	0.725	0.725	0.710	0.710	0.669	1,247,800
2025-04-25	0.720	0.720	0.720	0.720	0.679	50,000
2025-04-24	0.700	0.720	0.700	0.720	0.679	2,210,000
2025-04-23	0.700	0.700	0.700	0.700	0.660	1,031,000
2025-04-22	0.740	0.740	0.740	0.740	0.698	10,000
2025-04-21	0.735	0.740	0.735	0.740	0.698	105,000
2025-04-18	0.720	0.720	0.700	0.700	0.660	175,000
2025-04-17	0.740	0.740	0.740	0.740	0.698	50,000
2025-04-15	0.710	0.710	0.710	0.710	0.669	3,000
2025-04-14	0.730	0.730	0.720	0.720	0.679	110,000
2025-04-11	0.720	0.725	0.720	0.725	0.684	96,600
2025-04-10	0.720	0.720	0.720	0.720	0.679	40,000
2025-04-09	0.700	0.710	0.700	0.710	0.669	20,000
2025-04-07	0.680	0.680	0.680	0.680	0.641	12,000
2025-04-04	0.730	0.730	0.730	0.730	0.688	4,000

← NewerPage 5 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.