Upson International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 1.470 | 1.470 | 1.390 | 1.420 | 1.420 | 59,000 |
| 2024-01-23 | 1.470 | 1.750 | 1.390 | 1.420 | 1.420 | 245,000 |
| 2024-01-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 |
| 2024-01-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 23,000 |
| 2024-01-18 | 1.410 | 1.490 | 1.400 | 1.400 | 1.400 | 97,000 |
| 2024-01-17 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 35,000 |
| 2024-01-16 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 49,000 |
| 2024-01-15 | 1.590 | 1.630 | 1.500 | 1.510 | 1.510 | 145,000 |
| 2024-01-12 | 1.560 | 1.600 | 1.500 | 1.590 | 1.590 | 78,000 |
| 2024-01-11 | 1.670 | 1.670 | 1.560 | 1.560 | 1.560 | 254,000 |
| 2024-01-10 | 1.630 | 1.630 | 1.560 | 1.620 | 1.620 | 72,000 |
| 2024-01-09 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 8,000 |
| 2024-01-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3,000 |
| 2024-01-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 3,000 |
| 2024-01-04 | 1.650 | 1.650 | 1.580 | 1.600 | 1.600 | 41,000 |
| 2024-01-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 2,000 |
| 2023-12-29 | 1.560 | 1.680 | 1.560 | 1.640 | 1.640 | 28,000 |
| 2023-12-27 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 3,000 |
| 2023-12-22 | 1.650 | 1.690 | 1.570 | 1.690 | 1.690 | 8,000 |
| 2023-12-21 | 1.560 | 1.690 | 1.560 | 1.690 | 1.690 | 6,000 |
| 2023-12-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,000 |
| 2023-12-19 | 1.650 | 1.680 | 1.550 | 1.630 | 1.630 | 21,000 |
| 2023-12-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 |
| 2023-12-15 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 2,000 |
| 2023-12-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 |
| 2023-12-13 | 1.730 | 1.730 | 1.590 | 1.630 | 1.630 | 70,000 |
| 2023-12-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 20,000 |
| 2023-12-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2023-12-07 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 83,000 |
| 2023-12-06 | 1.600 | 1.690 | 1.570 | 1.600 | 1.600 | 230,000 |
| 2023-12-05 | 1.710 | 1.710 | 1.630 | 1.650 | 1.650 | 66,000 |
| 2023-12-04 | 1.690 | 1.750 | 1.650 | 1.670 | 1.670 | 223,000 |
| 2023-12-01 | 1.650 | 1.700 | 1.650 | 1.670 | 1.670 | 16,000 |
| 2023-11-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 |
| 2023-11-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 32,000 |
| 2023-11-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,000 |
| 2023-11-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 2,000 |
| 2023-11-20 | 1.770 | 1.770 | 1.690 | 1.750 | 1.750 | 5,000 |
| 2023-11-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 4,000 |
| 2023-11-15 | 1.750 | 1.780 | 1.750 | 1.770 | 1.770 | 14,000 |
| 2023-11-14 | 1.770 | 1.820 | 1.670 | 1.750 | 1.750 | 80,000 |
| 2023-11-13 | 1.590 | 1.830 | 1.590 | 1.800 | 1.800 | 412,000 |
| 2023-11-10 | 1.590 | 1.590 | 1.580 | 1.590 | 1.590 | 60,000 |
| 2023-11-09 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 64,000 |
| 2023-11-08 | 1.640 | 1.840 | 1.610 | 1.680 | 1.680 | 217,000 |
| 2023-11-07 | 1.610 | 1.720 | 1.600 | 1.720 | 1.720 | 28,000 |
| 2023-11-06 | 1.750 | 1.850 | 1.750 | 1.750 | 1.750 | 23,000 |
| 2023-11-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2023-10-31 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 6,000 |
| 2023-10-27 | 1.700 | 1.720 | 1.690 | 1.690 | 1.690 | 91,000 |
| 2023-10-26 | 1.620 | 1.620 | 1.550 | 1.600 | 1.600 | 20,000 |
| 2023-10-25 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 17,000 |
| 2023-10-24 | 1.720 | 1.720 | 1.630 | 1.650 | 1.650 | 29,000 |
| 2023-10-23 | 1.700 | 1.700 | 1.550 | 1.630 | 1.630 | 353,000 |
| 2023-10-20 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 124,000 |
| 2023-10-19 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 63,000 |
| 2023-10-18 | 1.740 | 1.740 | 1.630 | 1.640 | 1.640 | 117,000 |
| 2023-10-17 | 1.730 | 1.730 | 1.630 | 1.640 | 1.640 | 150,000 |
| 2023-10-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5,000 |
| 2023-10-13 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 75,000 |
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.