Upson International Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	2.180	2.200	2.100	2.190	2.190	108,000
2023-07-17	2.250	2.250	2.230	2.240	2.240	6,000
2023-07-14	2.290	2.290	2.180	2.250	2.250	37,000
2023-07-13	2.270	2.320	2.170	2.200	2.200	629,000
2023-07-12	2.400	2.400	2.300	2.380	2.380	845,000
2023-07-11	2.300	2.470	2.300	2.390	2.390	449,000
2023-07-10	2.400	2.410	2.350	2.380	2.380	186,000
2023-07-07	2.390	2.390	2.360	2.380	2.380	194,000
2023-07-06	2.360	2.400	2.330	2.350	2.350	499,000
2023-07-05	2.380	2.400	2.300	2.390	2.390	480,000
2023-07-04	2.400	2.430	2.380	2.400	2.400	422,000
2023-07-03	2.160	2.420	2.160	2.400	2.400	1,289,000
2023-06-30	2.160	2.160	2.140	2.150	2.150	46,000
2023-06-29	2.090	2.150	2.090	2.150	2.150	103,000
2023-06-27	2.140	2.160	2.080	2.140	2.140	172,000
2023-06-26	2.240	2.290	2.140	2.160	2.160	221,000
2023-06-23	2.140	2.180	2.140	2.180	2.180	1,346,000
2023-06-22	2.090	2.240	2.090	2.180	2.180	499,000
2023-06-21	2.100	2.150	2.060	2.100	2.100	159,000
2023-06-20	2.170	2.190	2.080	2.140	2.140	176,000
2023-06-19	2.290	2.350	2.150	2.170	2.170	118,000
2023-06-16	2.290	2.290	2.260	2.290	2.290	22,000
2023-06-15	2.190	2.270	2.190	2.270	2.270	26,000
2023-06-14	2.310	2.340	2.160	2.230	2.230	432,000
2023-06-13	2.450	2.450	2.310	2.320	2.320	565,000
2023-06-09	2.390	2.420	2.310	2.410	2.410	398,000
2023-06-08	2.400	2.450	2.360	2.400	2.400	319,000
2023-06-07	2.250	2.420	2.250	2.420	2.420	1,237,000
2023-06-06	2.220	2.260	2.220	2.250	2.250	211,000
2023-06-05	2.190	2.240	2.180	2.200	2.200	249,000
2023-06-02	2.080	2.210	2.080	2.210	2.210	342,000
2023-06-01	2.170	2.180	2.100	2.150	2.150	164,000
2023-05-31	2.150	2.150	2.100	2.150	2.150	329,000
2023-05-30	2.120	2.170	2.100	2.140	2.140	194,000
2023-05-29	2.150	2.200	2.150	2.150	2.150	42,000
2023-05-26	2.220	2.220	2.130	2.200	2.200	20,000
2023-05-25	2.230	2.230	2.140	2.150	2.150	22,000
2023-05-24	2.130	2.130	2.110	2.130	2.130	29,000
2023-05-23	2.170	2.170	2.100	2.100	2.100	162,000
2023-05-22	2.090	2.170	2.090	2.170	2.170	58,000
2023-05-19	2.160	2.250	2.150	2.240	2.240	92,000
2023-05-18	2.100	2.150	2.090	2.150	2.150	64,000
2023-05-17	2.170	2.180	2.160	2.160	2.160	31,000
2023-05-16	2.170	2.180	2.100	2.180	2.180	196,000
2023-05-15	2.190	2.200	2.190	2.190	2.190	22,000
2023-05-12	2.140	2.150	2.140	2.140	2.140	61,000
2023-05-11	2.230	2.230	2.150	2.150	2.150	86,000
2023-05-10	2.330	2.330	2.130	2.180	2.180	124,000
2023-05-09	2.310	2.340	2.310	2.330	2.330	79,000
2023-05-08	2.250	2.320	2.250	2.320	2.320	14,000
2023-05-05	2.130	2.340	2.120	2.340	2.340	430,000
2023-05-04	2.320	2.320	2.110	2.130	2.130	414,000
2023-05-03	2.400	2.400	2.350	2.360	2.360	7,622,000
2023-05-02	2.390	2.390	2.390	2.390	2.390	1,001,000
2023-04-28	2.360	2.400	2.350	2.390	2.390	226,000
2023-04-27	2.410	2.410	2.350	2.390	2.390	1,700,000
2023-04-26	2.380	2.400	2.380	2.380	2.380	462,000
2023-04-25	2.400	2.400	2.390	2.390	2.390	761,000
2023-04-24	2.390	2.400	2.390	2.400	2.400	269,000
2023-04-20	2.390	2.390	2.380	2.390	2.390	59,000

← NewerPage 14 of 15 · 850 trading daysOlder →

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.