Upson International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 6,000 |
| 2024-04-26 | 1.050 | 1.050 | 0.980 | 1.020 | 1.020 | 58,000 |
| 2024-04-25 | 1.020 | 1.090 | 1.020 | 1.040 | 1.040 | 28,000 |
| 2024-04-24 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 72,000 |
| 2024-04-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2024-04-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2024-04-19 | 1.000 | 1.000 | 0.920 | 0.990 | 0.990 | 46,000 |
| 2024-04-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 9,000 |
| 2024-04-17 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 30,000 |
| 2024-04-16 | 0.960 | 1.010 | 0.910 | 1.000 | 1.000 | 32,000 |
| 2024-04-15 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 31,000 |
| 2024-04-12 | 1.000 | 1.030 | 0.980 | 1.020 | 1.020 | 21,000 |
| 2024-04-11 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 29,000 |
| 2024-04-08 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 18,000 |
| 2024-04-05 | 0.990 | 1.010 | 0.980 | 1.010 | 1.010 | 100,000 |
| 2024-04-04 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 105,000 |
| 2024-04-03 | 1.030 | 1.030 | 1.000 | 1.010 | 1.010 | 40,000 |
| 2024-04-02 | 1.020 | 1.110 | 1.020 | 1.030 | 1.030 | 64,000 |
| 2024-04-01 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 18,000 |
| 2024-03-27 | 0.990 | 1.020 | 0.980 | 1.020 | 1.020 | 254,000 |
| 2024-03-26 | 0.990 | 0.990 | 0.890 | 0.960 | 0.960 | 232,000 |
| 2024-03-25 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 36,000 |
| 2024-03-22 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 19,000 |
| 2024-03-21 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 113,000 |
| 2024-03-20 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 36,000 |
| 2024-03-19 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 151,000 |
| 2024-03-18 | 1.070 | 1.070 | 1.000 | 1.050 | 1.050 | 36,000 |
| 2024-03-15 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 62,000 |
| 2024-03-14 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 2,786,000 |
| 2024-03-13 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 6,000 |
| 2024-03-12 | 1.090 | 1.110 | 1.050 | 1.100 | 1.100 | 182,000 |
| 2024-03-11 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 1,028,000 |
| 2024-03-08 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 2,023,000 |
| 2024-03-07 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 32,000 |
| 2024-03-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 8,000 |
| 2024-03-05 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 15,000 |
| 2024-03-04 | 1.100 | 1.140 | 1.060 | 1.110 | 1.110 | 188,000 |
| 2024-03-01 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 182,000 |
| 2024-02-29 | 1.220 | 1.220 | 1.100 | 1.100 | 1.100 | 670,000 |
| 2024-02-28 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 107,000 |
| 2024-02-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 38,000 |
| 2024-02-23 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 4,000 |
| 2024-02-22 | 1.260 | 1.260 | 1.120 | 1.140 | 1.140 | 103,000 |
| 2024-02-21 | 1.270 | 1.270 | 1.110 | 1.140 | 1.140 | 355,000 |
| 2024-02-20 | 1.290 | 1.290 | 0.920 | 1.250 | 1.250 | 606,000 |
| 2024-02-19 | 1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 13,000 |
| 2024-02-16 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 12,000 |
| 2024-02-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 14,000 |
| 2024-02-14 | 1.270 | 1.340 | 1.230 | 1.270 | 1.270 | 62,000 |
| 2024-02-13 | 1.230 | 1.300 | 1.230 | 1.270 | 1.270 | 80,000 |
| 2024-02-12 | 1.310 | 1.360 | 1.310 | 1.350 | 1.350 | 26,000 |
| 2024-02-08 | 1.360 | 1.360 | 1.250 | 1.310 | 1.310 | 45,000 |
| 2024-02-07 | 1.320 | 1.330 | 1.260 | 1.330 | 1.330 | 23,000 |
| 2024-02-06 | 1.330 | 1.330 | 1.270 | 1.320 | 1.320 | 84,000 |
| 2024-02-05 | 1.320 | 1.390 | 1.320 | 1.390 | 1.390 | 2,000 |
| 2024-02-01 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 57,000 |
| 2024-01-30 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 12,000 |
| 2024-01-29 | 1.410 | 1.410 | 1.340 | 1.380 | 1.380 | 55,000 |
| 2024-01-26 | 1.500 | 1.500 | 1.350 | 1.380 | 1.380 | 21,000 |
| 2024-01-25 | 1.500 | 1.500 | 1.300 | 1.390 | 1.390 | 130,000 |
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.