UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.770	0.770	0.770	0.770	0.726	1,000
2024-11-05	0.770	0.770	0.770	0.770	0.726	4,000
2024-11-04	0.770	0.770	0.770	0.770	0.726	6,300
2024-10-29	0.770	0.770	0.770	0.770	0.726	29,000
2024-10-28	0.770	0.770	0.770	0.770	0.726	15,000
2024-10-25	0.770	0.770	0.770	0.770	0.726	2,300
2024-10-24	0.770	0.770	0.770	0.770	0.726	10,000
2024-10-23	0.775	0.775	0.770	0.770	0.726	17,000
2024-10-22	0.770	0.770	0.770	0.770	0.726	41,600
2024-10-21	0.770	0.770	0.770	0.770	0.726	2,300
2024-10-18	0.770	0.770	0.770	0.770	0.726	10,000
2024-10-16	0.740	0.770	0.740	0.770	0.726	10,000
2024-10-15	0.750	0.750	0.740	0.740	0.698	9,000
2024-10-14	0.775	0.775	0.775	0.775	0.731	26,000
2024-10-11	0.775	0.775	0.775	0.775	0.731	11,000
2024-10-10	0.730	0.775	0.730	0.775	0.731	9,800
2024-10-09	0.775	0.775	0.775	0.775	0.731	3,700
2024-10-08	0.770	0.775	0.770	0.775	0.731	36,900
2024-10-07	0.775	0.775	0.730	0.770	0.726	42,600
2024-10-04	0.770	0.770	0.770	0.770	0.726	16,000
2024-09-30	0.770	0.770	0.770	0.770	0.726	700
2024-09-27	0.730	0.770	0.730	0.770	0.726	80,000
2024-09-26	0.750	0.750	0.750	0.750	0.707	163,800
2024-09-25	0.745	0.760	0.740	0.750	0.707	580,000
2024-09-24	0.740	0.755	0.735	0.755	0.712	510,000
2024-09-23	0.735	0.735	0.735	0.735	0.693	300
2024-09-19	0.750	0.755	0.750	0.755	0.712	55,000
2024-09-18	0.730	0.730	0.730	0.730	0.688	10,000
2024-09-13	0.720	0.730	0.720	0.730	0.688	4,000
2024-09-12	0.730	0.730	0.730	0.730	0.688	10,000
2024-09-11	0.745	0.750	0.725	0.750	0.707	250,000
2024-09-10	0.725	0.725	0.725	0.725	0.684	93,000
2024-09-09	0.725	0.725	0.725	0.725	0.684	407,500
2024-09-03	0.725	0.725	0.725	0.725	0.684	30,000
2024-09-02	0.720	0.720	0.720	0.720	0.679	52,000
2024-08-30	0.720	0.720	0.720	0.720	0.679	11,300
2024-08-29	0.725	0.725	0.725	0.725	0.684	130,500
2024-08-28	0.725	0.725	0.725	0.725	0.684	1,000
2024-08-27	0.725	0.750	0.725	0.750	0.707	8,300
2024-08-22	0.705	0.750	0.705	0.750	0.707	38,900
2024-08-21	0.705	0.705	0.705	0.705	0.665	5,000
2024-08-20	0.710	0.715	0.710	0.715	0.674	29,500
2024-08-19	0.710	0.710	0.710	0.710	0.669	10,000
2024-08-16	0.700	0.710	0.700	0.710	0.669	23,600
2024-08-15	0.710	0.710	0.710	0.710	0.669	18,600
2024-08-14	0.690	0.690	0.690	0.690	0.651	5,000
2024-08-13	0.685	0.700	0.685	0.700	0.660	97,200
2024-08-12	0.685	0.685	0.685	0.685	0.646	25,000
2024-08-09	0.680	0.690	0.680	0.680	0.641	23,400
2024-08-08	0.690	0.690	0.685	0.690	0.651	735,000
2024-08-07	0.700	0.700	0.685	0.685	0.646	1,205,500
2024-08-06	0.670	0.675	0.670	0.675	0.636	109,600
2024-08-05	0.750	0.750	0.650	0.650	0.613	170,000
2024-08-01	0.765	0.770	0.765	0.765	0.721	44,500
2024-07-31	0.765	0.765	0.765	0.765	0.721	300
2024-07-30	0.770	0.770	0.765	0.765	0.721	35,200
2024-07-29	0.770	0.770	0.770	0.770	0.726	16,000
2024-07-26	0.770	0.770	0.770	0.770	0.726	20,000
2024-07-25	0.765	0.765	0.760	0.765	0.721	69,100
2024-07-24	0.760	0.760	0.760	0.760	0.717	26,400

← NewerPage 7 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.