Upson International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 17,000 |
| 2024-07-25 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,000 |
| 2024-07-23 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 5,000 |
| 2024-07-22 | 0.920 | 0.920 | 0.880 | 0.920 | 0.920 | 12,000 |
| 2024-07-19 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 5,000 |
| 2024-07-18 | 0.920 | 0.920 | 0.880 | 0.910 | 0.910 | 38,000 |
| 2024-07-17 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 14,000 |
| 2024-07-16 | 0.910 | 0.910 | 0.880 | 0.910 | 0.910 | 36,000 |
| 2024-07-15 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 35,000 |
| 2024-07-12 | 0.910 | 0.920 | 0.880 | 0.910 | 0.910 | 23,000 |
| 2024-07-11 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 4,000 |
| 2024-07-10 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 4,000 |
| 2024-07-09 | 0.910 | 0.910 | 0.880 | 0.910 | 0.910 | 31,000 |
| 2024-07-08 | 0.850 | 0.910 | 0.850 | 0.910 | 0.910 | 33,000 |
| 2024-07-05 | 0.880 | 0.900 | 0.880 | 0.900 | 0.900 | 5,000 |
| 2024-07-04 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 40,000 |
| 2024-07-03 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 3,000 |
| 2024-07-02 | 0.880 | 0.910 | 0.870 | 0.910 | 0.910 | 36,000 |
| 2024-07-01 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,000 |
| 2024-06-28 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 33,000 |
| 2024-06-27 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 8,000 |
| 2024-06-26 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 8,000 |
| 2024-06-25 | 0.940 | 0.940 | 0.900 | 0.910 | 0.910 | 50,000 |
| 2024-06-24 | 0.950 | 0.950 | 0.920 | 0.940 | 0.940 | 30,000 |
| 2024-06-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 7,000 |
| 2024-06-20 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,000 |
| 2024-06-19 | 0.910 | 0.990 | 0.880 | 0.920 | 0.920 | 928,000 |
| 2024-06-18 | 0.890 | 0.900 | 0.870 | 0.900 | 0.900 | 56,000 |
| 2024-06-14 | 0.910 | 0.910 | 0.810 | 0.890 | 0.890 | 360,000 |
| 2024-06-13 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 138,000 |
| 2024-06-11 | 0.900 | 1.120 | 0.900 | 0.930 | 0.930 | 954,000 |
| 2024-06-10 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 26,000 |
| 2024-06-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 10,000 |
| 2024-06-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 29,000 |
| 2024-06-05 | 0.900 | 0.900 | 0.860 | 0.900 | 0.900 | 100,000 |
| 2024-06-04 | 0.870 | 0.900 | 0.860 | 0.900 | 0.900 | 10,000 |
| 2024-06-03 | 0.920 | 0.920 | 0.880 | 0.900 | 0.900 | 12,000 |
| 2024-05-31 | 0.880 | 0.890 | 0.880 | 0.890 | 0.890 | 46,000 |
| 2024-05-30 | 0.910 | 0.910 | 0.860 | 0.900 | 0.900 | 144,000 |
| 2024-05-29 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 11,000 |
| 2024-05-28 | 0.910 | 0.910 | 0.890 | 0.900 | 0.900 | 157,000 |
| 2024-05-27 | 0.920 | 0.920 | 0.890 | 0.890 | 0.890 | 224,000 |
| 2024-05-24 | 0.910 | 0.920 | 0.890 | 0.890 | 0.890 | 120,000 |
| 2024-05-23 | 0.910 | 0.950 | 0.900 | 0.910 | 0.910 | 189,000 |
| 2024-05-22 | 0.960 | 0.960 | 0.900 | 0.910 | 0.910 | 34,000 |
| 2024-05-21 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 666,000 |
| 2024-05-20 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 111,000 |
| 2024-05-17 | 0.990 | 0.990 | 0.950 | 0.960 | 0.960 | 67,000 |
| 2024-05-16 | 0.990 | 0.990 | 0.930 | 0.940 | 0.940 | 389,000 |
| 2024-05-15 | 0.990 | 0.990 | 0.910 | 0.960 | 0.960 | 135,000 |
| 2024-05-14 | 0.970 | 1.000 | 0.950 | 0.990 | 0.990 | 46,000 |
| 2024-05-13 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 11,000 |
| 2024-05-10 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 43,000 |
| 2024-05-09 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 35,000 |
| 2024-05-08 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 20,000 |
| 2024-05-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,000 |
| 2024-05-06 | 1.010 | 1.010 | 0.910 | 1.000 | 1.000 | 22,000 |
| 2024-05-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 103,000 |
| 2024-05-02 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 17,000 |
| 2024-04-30 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 35,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.