UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	0.770	0.770	0.770	0.770	0.698	10,100
2024-04-02	0.770	0.770	0.770	0.770	0.698	10,000
2024-03-29	0.765	0.765	0.765	0.765	0.694	15,600
2024-03-27	0.765	0.765	0.765	0.765	0.694	3,000
2024-03-26	0.765	0.765	0.765	0.765	0.694	30,000
2024-03-25	0.760	0.760	0.760	0.760	0.689	62,200
2024-03-22	0.760	0.760	0.760	0.760	0.689	55,000
2024-03-21	0.760	0.760	0.760	0.760	0.689	136,700
2024-03-20	0.760	0.760	0.760	0.760	0.689	105,800
2024-03-19	0.760	0.760	0.760	0.760	0.689	108,000
2024-03-15	0.760	0.760	0.760	0.760	0.689	50,000
2024-03-14	0.765	0.765	0.760	0.760	0.689	192,000
2024-03-13	0.770	0.770	0.765	0.765	0.694	77,500
2024-03-12	0.770	0.770	0.770	0.770	0.698	75,000
2024-03-11	0.770	0.770	0.770	0.770	0.698	19,700
2024-03-08	0.780	0.780	0.770	0.770	0.698	245,700
2024-03-07	0.780	0.780	0.780	0.780	0.707	30,000
2024-03-05	0.780	0.780	0.780	0.780	0.707	158,000
2024-03-01	0.760	0.790	0.760	0.790	0.717	86,200
2024-02-29	0.765	0.765	0.765	0.765	0.694	1,600
2024-02-28	0.770	0.770	0.770	0.770	0.698	9,600
2024-02-26	0.770	0.790	0.770	0.790	0.717	52,200
2024-02-23	0.790	0.790	0.790	0.790	0.717	8,300
2024-02-22	0.785	0.790	0.780	0.790	0.717	18,000
2024-02-21	0.785	0.790	0.785	0.785	0.712	24,500
2024-02-20	0.780	0.785	0.780	0.785	0.712	6,500
2024-02-16	0.770	0.790	0.770	0.790	0.717	90,600
2024-02-14	0.780	0.790	0.780	0.790	0.717	30,800
2024-02-13	0.775	0.780	0.775	0.780	0.707	1,300
2024-02-08	0.770	0.770	0.770	0.770	0.698	11,400
2024-02-07	0.780	0.780	0.770	0.770	0.698	23,000
2024-02-06	0.780	0.780	0.780	0.780	0.707	10,000
2024-02-02	0.765	0.770	0.765	0.770	0.698	10,000
2024-01-31	0.765	0.770	0.765	0.770	0.698	7,700
2024-01-30	0.775	0.775	0.770	0.770	0.698	69,100
2024-01-29	0.775	0.775	0.775	0.775	0.703	18,000
2024-01-26	0.780	0.780	0.780	0.780	0.707	1,600
2024-01-24	0.785	0.785	0.775	0.775	0.703	25,300
2024-01-23	0.785	0.785	0.785	0.785	0.712	30,000
2024-01-22	0.790	0.790	0.785	0.785	0.712	46,000
2024-01-19	0.790	0.790	0.790	0.790	0.717	30,000
2024-01-17	0.770	0.790	0.770	0.790	0.717	313,000
2024-01-16	0.780	0.790	0.780	0.790	0.717	267,100
2024-01-15	0.770	0.800	0.770	0.800	0.726	915,000
2024-01-12	0.770	0.770	0.770	0.770	0.698	106,300
2024-01-11	0.780	0.780	0.765	0.765	0.694	20,000
2024-01-10	0.780	0.780	0.780	0.780	0.707	90,000
2024-01-09	0.790	0.790	0.780	0.790	0.717	10,600
2024-01-08	0.800	0.800	0.790	0.790	0.717	363,000
2024-01-05	0.785	0.800	0.785	0.795	0.721	411,700
2024-01-04	0.780	0.810	0.780	0.810	0.735	160,400
2024-01-03	0.770	0.790	0.770	0.790	0.717	233,000
2024-01-02	0.770	0.770	0.770	0.770	0.698	110,000
2023-12-29	0.770	0.770	0.770	0.770	0.698	106,300
2023-12-28	0.770	0.770	0.770	0.770	0.698	4,500
2023-12-27	0.770	0.775	0.770	0.775	0.703	25,400
2023-12-21	0.770	0.770	0.765	0.765	0.694	6,700
2023-12-20	0.770	0.770	0.770	0.770	0.698	1,000
2023-12-19	0.770	0.790	0.770	0.790	0.717	6,000
2023-12-18	0.775	0.790	0.775	0.790	0.717	7,600

← NewerPage 9 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.