UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	0.730	0.730	0.730	0.730	0.688	7,100
2025-03-28	0.750	0.750	0.710	0.715	0.674	39,000
2025-03-26	0.720	0.720	0.720	0.720	0.679	500
2025-03-25	0.750	0.750	0.750	0.750	0.707	25,000
2025-03-24	0.715	0.750	0.710	0.720	0.679	59,500
2025-03-21	0.710	0.710	0.710	0.710	0.669	600
2025-03-19	0.700	0.700	0.700	0.700	0.660	6,500
2025-03-17	0.730	0.750	0.730	0.750	0.707	12,600
2025-03-14	0.700	0.700	0.700	0.700	0.660	10,000
2025-03-12	0.690	0.690	0.680	0.690	0.651	24,700
2025-03-11	0.700	0.700	0.690	0.690	0.651	66,000
2025-03-10	0.710	0.710	0.710	0.710	0.669	20,000
2025-03-07	0.710	0.710	0.710	0.710	0.669	18,900
2025-03-06	0.750	0.750	0.720	0.720	0.679	17,000
2025-03-05	0.750	0.750	0.750	0.750	0.707	3,000
2025-03-04	0.710	0.710	0.710	0.710	0.669	20,000
2025-02-27	0.720	0.720	0.720	0.720	0.679	20,700
2025-02-26	0.730	0.735	0.730	0.735	0.693	6,700
2025-02-25	0.710	0.710	0.710	0.710	0.669	24,600
2025-02-24	0.710	0.710	0.710	0.710	0.669	6,300
2025-02-21	0.710	0.710	0.710	0.710	0.669	26,000
2025-02-20	0.710	0.720	0.710	0.720	0.679	27,300
2025-02-19	0.720	0.720	0.720	0.720	0.679	30,000
2025-02-17	0.730	0.730	0.730	0.730	0.688	3,000
2025-02-14	0.730	0.730	0.730	0.730	0.688	3,000
2025-02-13	0.750	0.750	0.750	0.750	0.707	20,000
2025-02-04	0.730	0.730	0.730	0.730	0.688	105,000
2025-02-03	0.730	0.730	0.730	0.730	0.688	27,000
2025-01-27	0.725	0.730	0.725	0.730	0.688	14,000
2025-01-24	0.730	0.730	0.730	0.730	0.688	12,600
2025-01-17	0.730	0.730	0.730	0.730	0.688	18,000
2025-01-14	0.730	0.730	0.730	0.730	0.688	33,800
2025-01-13	0.730	0.730	0.730	0.730	0.688	6,000
2025-01-09	0.730	0.730	0.730	0.730	0.688	15,800
2025-01-08	0.730	0.730	0.730	0.730	0.688	1,000
2025-01-03	0.730	0.730	0.730	0.730	0.688	10,000
2024-12-31	0.750	0.750	0.750	0.750	0.707	17,600
2024-12-30	0.750	0.750	0.750	0.750	0.707	100
2024-12-23	0.755	0.755	0.755	0.755	0.712	100
2024-12-20	0.720	0.720	0.720	0.720	0.679	25,200
2024-12-18	0.720	0.720	0.720	0.720	0.679	4,000
2024-12-16	0.730	0.730	0.730	0.730	0.688	5,000
2024-12-12	0.730	0.730	0.730	0.730	0.688	9,200
2024-12-09	0.755	0.755	0.755	0.755	0.712	100
2024-12-06	0.730	0.730	0.720	0.720	0.679	20,000
2024-12-04	0.735	0.735	0.730	0.730	0.688	5,000
2024-12-03	0.740	0.740	0.735	0.735	0.693	26,000
2024-11-29	0.740	0.740	0.740	0.740	0.698	6,300
2024-11-28	0.740	0.740	0.740	0.740	0.698	5,000
2024-11-26	0.780	0.780	0.780	0.780	0.735	1,000
2024-11-25	0.740	0.785	0.740	0.785	0.740	5,700
2024-11-22	0.740	0.740	0.740	0.740	0.698	4,000
2024-11-20	0.795	0.795	0.795	0.795	0.750	5,000
2024-11-19	0.770	0.770	0.770	0.770	0.726	100
2024-11-18	0.770	0.770	0.770	0.770	0.726	21,000
2024-11-15	0.770	0.770	0.770	0.770	0.726	21,000
2024-11-13	0.770	0.770	0.770	0.770	0.726	3,000
2024-11-12	0.775	0.775	0.775	0.775	0.731	18,300
2024-11-11	0.775	0.775	0.775	0.775	0.731	30,000
2024-11-08	0.790	0.795	0.790	0.795	0.750	20,000

← NewerPage 6 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.