UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.760	0.785	0.760	0.785	0.740	38,400
2024-07-22	0.770	0.770	0.760	0.760	0.717	84,600
2024-07-19	0.770	0.770	0.770	0.770	0.726	35,000
2024-07-18	0.770	0.770	0.770	0.770	0.726	10,600
2024-07-17	0.760	0.760	0.760	0.760	0.717	27,000
2024-07-16	0.755	0.760	0.755	0.760	0.717	21,500
2024-07-15	0.760	0.760	0.750	0.750	0.707	79,000
2024-07-12	0.760	0.760	0.760	0.760	0.717	5,800
2024-07-11	0.770	0.770	0.765	0.765	0.721	45,000
2024-07-10	0.770	0.770	0.770	0.770	0.726	3,000
2024-07-09	0.770	0.770	0.770	0.770	0.726	54,700
2024-07-05	0.760	0.765	0.760	0.765	0.721	35,600
2024-07-04	0.780	0.780	0.765	0.765	0.721	82,100
2024-07-03	0.800	0.800	0.790	0.790	0.717	75,300
2024-07-02	0.800	0.800	0.800	0.800	0.726	101,500
2024-06-27	0.820	0.820	0.790	0.790	0.717	20,000
2024-06-26	0.810	0.820	0.810	0.820	0.744	20,000
2024-06-25	0.810	0.810	0.800	0.800	0.726	26,700
2024-06-24	0.800	0.800	0.800	0.800	0.726	10,000
2024-06-21	0.810	0.810	0.810	0.810	0.735	7,000
2024-06-20	0.810	0.810	0.810	0.810	0.735	20,000
2024-06-19	0.820	0.820	0.820	0.820	0.744	25,000
2024-06-18	0.820	0.820	0.820	0.820	0.744	120,000
2024-06-14	0.800	0.820	0.800	0.800	0.726	25,700
2024-06-12	0.800	0.800	0.795	0.795	0.721	6,000
2024-06-11	0.795	0.805	0.795	0.795	0.721	18,500
2024-06-10	0.800	0.810	0.800	0.810	0.735	25,000
2024-06-07	0.810	0.810	0.810	0.810	0.735	29,000
2024-06-05	0.800	0.800	0.800	0.800	0.726	1,600
2024-06-04	0.800	0.800	0.800	0.800	0.726	14,000
2024-05-31	0.800	0.800	0.795	0.795	0.721	12,700
2024-05-30	0.795	0.795	0.795	0.795	0.721	19,200
2024-05-29	0.795	0.795	0.795	0.795	0.721	15,000
2024-05-28	0.800	0.800	0.800	0.800	0.726	5,000
2024-05-27	0.785	0.790	0.785	0.790	0.717	22,000
2024-05-24	0.815	0.815	0.815	0.815	0.739	1,000
2024-05-23	0.805	0.805	0.805	0.805	0.730	13,100
2024-05-21	0.810	0.815	0.800	0.800	0.726	30,500
2024-05-20	0.800	0.800	0.800	0.800	0.726	6,200
2024-05-16	0.790	0.790	0.790	0.790	0.717	10,000
2024-05-15	0.800	0.800	0.800	0.800	0.726	214,400
2024-05-14	0.820	0.820	0.800	0.800	0.726	15,000
2024-05-13	0.800	0.805	0.800	0.800	0.726	11,400
2024-05-10	0.815	0.820	0.800	0.820	0.744	8,400
2024-05-08	0.780	0.820	0.780	0.820	0.744	2,100
2024-05-07	0.780	0.780	0.780	0.780	0.707	3,600
2024-05-06	0.780	0.785	0.780	0.785	0.712	92,000
2024-05-02	0.790	0.790	0.770	0.770	0.698	116,900
2024-04-30	0.800	0.800	0.790	0.790	0.717	100,200
2024-04-29	0.780	0.800	0.780	0.800	0.726	33,500
2024-04-26	0.810	0.810	0.765	0.765	0.694	16,900
2024-04-24	0.780	0.780	0.780	0.780	0.707	10,000
2024-04-23	0.780	0.780	0.780	0.780	0.707	105,000
2024-04-22	0.795	0.795	0.785	0.785	0.712	838,400
2024-04-19	0.780	0.780	0.780	0.780	0.707	13,400
2024-04-18	0.785	0.785	0.785	0.785	0.712	2,000
2024-04-17	0.780	0.780	0.780	0.780	0.707	300
2024-04-16	0.780	0.780	0.780	0.780	0.707	23,800
2024-04-15	0.770	0.790	0.770	0.790	0.717	65,000
2024-04-09	0.760	0.760	0.760	0.760	0.689	6,000

← NewerPage 8 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.