Upson International Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 0.780 | 0.780 | 0.770 | 0.770 | 0.770 | 28,000 |
| 2024-10-22 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 76,000 |
| 2024-10-21 | 0.760 | 0.790 | 0.760 | 0.780 | 0.780 | 41,000 |
| 2024-10-18 | 0.790 | 0.790 | 0.770 | 0.770 | 0.770 | 192,000 |
| 2024-10-17 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 14,000 |
| 2024-10-16 | 0.770 | 0.790 | 0.770 | 0.780 | 0.780 | 45,000 |
| 2024-10-15 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 35,000 |
| 2024-10-14 | 0.770 | 0.780 | 0.770 | 0.780 | 0.780 | 30,000 |
| 2024-10-11 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 24,000 |
| 2024-10-10 | 0.780 | 0.780 | 0.770 | 0.770 | 0.770 | 116,000 |
| 2024-10-09 | 0.780 | 0.780 | 0.770 | 0.780 | 0.780 | 134,000 |
| 2024-10-08 | 0.800 | 0.800 | 0.780 | 0.780 | 0.780 | 207,000 |
| 2024-10-07 | 0.800 | 0.800 | 0.760 | 0.770 | 0.770 | 384,000 |
| 2024-10-04 | 0.810 | 0.810 | 0.780 | 0.800 | 0.800 | 561,000 |
| 2024-10-03 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 239,000 |
| 2024-10-02 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 179,000 |
| 2024-10-01 | 0.820 | 0.830 | 0.790 | 0.800 | 0.800 | 373,000 |
| 2024-09-30 | 0.820 | 0.830 | 0.790 | 0.810 | 0.810 | 44,000 |
| 2024-09-27 | 0.820 | 0.830 | 0.790 | 0.800 | 0.800 | 95,000 |
| 2024-09-26 | 0.800 | 0.820 | 0.800 | 0.820 | 0.820 | 181,000 |
| 2024-09-25 | 0.820 | 0.830 | 0.790 | 0.820 | 0.820 | 115,000 |
| 2024-09-24 | 0.820 | 0.820 | 0.780 | 0.800 | 0.800 | 54,000 |
| 2024-09-23 | 0.800 | 0.800 | 0.770 | 0.800 | 0.800 | 157,000 |
| 2024-09-20 | 0.820 | 0.820 | 0.790 | 0.800 | 0.800 | 96,000 |
| 2024-09-19 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 208,000 |
| 2024-09-18 | 0.810 | 0.820 | 0.790 | 0.800 | 0.800 | 170,000 |
| 2024-09-17 | 0.830 | 0.830 | 0.800 | 0.800 | 0.800 | 90,000 |
| 2024-09-16 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 1,621,000 |
| 2024-09-13 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 17,000 |
| 2024-09-12 | 0.830 | 0.860 | 0.830 | 0.840 | 0.840 | 113,000 |
| 2024-09-11 | 0.820 | 0.840 | 0.820 | 0.840 | 0.840 | 9,000 |
| 2024-09-10 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 119,000 |
| 2024-09-09 | 0.830 | 0.840 | 0.810 | 0.810 | 0.810 | 68,000 |
| 2024-09-06 | 0.820 | 0.840 | 0.800 | 0.830 | 0.830 | 837,000 |
| 2024-09-05 | 0.850 | 0.850 | 0.810 | 0.830 | 0.830 | 217,000 |
| 2024-09-04 | 0.840 | 0.870 | 0.820 | 0.830 | 0.830 | 910,000 |
| 2024-09-03 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 15,000 |
| 2024-09-02 | 0.880 | 0.880 | 0.870 | 0.880 | 0.880 | 9,000 |
| 2024-08-30 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 54,000 |
| 2024-08-29 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 558,000 |
| 2024-08-28 | 0.890 | 0.890 | 0.850 | 0.880 | 0.880 | 98,000 |
| 2024-08-27 | 0.900 | 0.900 | 0.860 | 0.880 | 0.880 | 135,000 |
| 2024-08-22 | 0.880 | 0.890 | 0.870 | 0.880 | 0.880 | 34,000 |
| 2024-08-21 | 0.880 | 0.890 | 0.870 | 0.890 | 0.890 | 109,000 |
| 2024-08-20 | 0.880 | 0.900 | 0.880 | 0.880 | 0.880 | 62,000 |
| 2024-08-19 | 0.870 | 0.890 | 0.840 | 0.880 | 0.880 | 86,000 |
| 2024-08-16 | 0.870 | 0.890 | 0.870 | 0.880 | 0.880 | 22,000 |
| 2024-08-15 | 0.850 | 0.880 | 0.850 | 0.860 | 0.860 | 134,000 |
| 2024-08-14 | 0.900 | 0.900 | 0.860 | 0.880 | 0.880 | 216,000 |
| 2024-08-13 | 0.900 | 0.900 | 0.870 | 0.880 | 0.880 | 29,000 |
| 2024-08-09 | 0.860 | 0.900 | 0.860 | 0.900 | 0.900 | 26,000 |
| 2024-08-08 | 0.900 | 0.900 | 0.860 | 0.880 | 0.880 | 58,000 |
| 2024-08-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 7,000 |
| 2024-08-06 | 0.880 | 0.890 | 0.870 | 0.880 | 0.880 | 19,000 |
| 2024-08-05 | 0.880 | 0.940 | 0.870 | 0.870 | 0.870 | 225,000 |
| 2024-08-02 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 31,000 |
| 2024-08-01 | 0.920 | 0.930 | 0.890 | 0.930 | 0.930 | 22,000 |
| 2024-07-31 | 0.930 | 0.940 | 0.890 | 0.890 | 0.890 | 133,000 |
| 2024-07-30 | 0.920 | 0.990 | 0.920 | 0.930 | 0.930 | 28,000 |
| 2024-07-29 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 32,000 |
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.