UPA Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.650	0.660	0.650	0.660	0.660	17,600
2026-10-19	0.650	0.650	0.650	0.650	0.650	6,800
2026-10-16	0.650	0.650	0.650	0.650	0.650	6,300
2026-10-15	0.650	0.650	0.650	0.650	0.650	22,200
2026-10-14	0.650	0.650	0.650	0.650	0.650	6,400
2026-10-13	0.650	0.660	0.650	0.650	0.650	35,500
2026-10-12	0.660	0.660	0.660	0.660	0.660	85,000
2026-10-09	0.660	0.660	0.660	0.660	0.660	50,000
2026-10-08	0.660	0.660	0.660	0.660	0.660	47,600
2026-10-07	0.660	0.660	0.660	0.660	0.660	50,000
2026-10-06	0.660	0.660	0.660	0.660	0.660	50,000
2026-10-05	0.660	0.660	0.660	0.660	0.660	50,000
2026-10-02	0.660	0.660	0.660	0.660	0.660	0
2026-10-01	0.660	0.660	0.660	0.660	0.660	0
2026-09-30	0.660	0.660	0.660	0.660	0.660	1,000
2026-09-29	0.660	0.660	0.650	0.650	0.650	88,800
2026-09-28	0.660	0.660	0.660	0.660	0.660	10,000
2026-09-25	0.660	0.660	0.660	0.660	0.660	22,200
2026-09-24	0.660	0.660	0.660	0.660	0.660	80,000
2026-09-23	0.660	0.660	0.660	0.660	0.660	10,000
2026-09-22	0.660	0.660	0.660	0.660	0.660	15,900
2026-09-21	0.660	0.660	0.660	0.660	0.660	0
2026-09-18	0.660	0.660	0.660	0.660	0.660	3,000
2026-09-17	0.660	0.660	0.660	0.660	0.660	12,700
2026-09-16	0.660	0.660	0.660	0.660	0.660	0
2026-09-15	0.660	0.660	0.660	0.660	0.660	5,000
2026-09-14	0.670	0.670	0.660	0.660	0.660	59,000
2026-09-11	0.660	0.660	0.660	0.660	0.660	0
2026-09-10	0.660	0.660	0.660	0.660	0.660	0
2026-09-09	0.660	0.660	0.660	0.660	0.660	0
2026-09-08	0.660	0.660	0.655	0.660	0.660	40,600
2026-09-07	0.660	0.660	0.660	0.660	0.660	0
2026-09-04	0.660	0.660	0.660	0.660	0.660	0
2026-09-03	0.660	0.660	0.660	0.660	0.660	0
2026-09-02	0.660	0.660	0.660	0.660	0.660	88,000
2026-09-01	0.655	0.655	0.655	0.655	0.655	0
2026-08-31	0.655	0.655	0.655	0.655	0.655	0
2026-08-28	0.655	0.655	0.655	0.655	0.655	5,400
2026-08-27	0.655	0.655	0.655	0.655	0.655	3,300
2026-08-26	0.655	0.655	0.655	0.655	0.655	8,000
2026-08-25	0.630	0.630	0.630	0.630	0.630	0
2026-08-24	0.630	0.630	0.630	0.630	0.630	0
2026-08-21	0.635	0.635	0.630	0.630	0.630	40,000
2026-08-20	0.630	0.630	0.630	0.630	0.630	11,300
2026-08-19	0.660	0.660	0.660	0.660	0.660	0
2026-08-18	0.660	0.660	0.660	0.660	0.660	70,000
2026-08-17	0.680	0.680	0.680	0.680	0.680	30,000
2026-08-14	0.660	0.660	0.660	0.660	0.660	0
2026-08-13	0.660	0.660	0.660	0.660	0.660	6,000
2026-08-12	0.660	0.660	0.660	0.660	0.660	0
2026-08-11	0.660	0.660	0.660	0.660	0.660	0
2026-08-10	0.630	0.660	0.630	0.660	0.660	23,100
2026-08-07	0.660	0.660	0.660	0.660	0.660	0
2026-08-06	0.660	0.660	0.660	0.660	0.660	0
2026-08-05	0.660	0.660	0.660	0.660	0.660	0
2026-08-04	0.660	0.660	0.660	0.660	0.660	6,400
2026-08-03	0.660	0.660	0.660	0.660	0.660	3,000
2026-07-31	0.680	0.680	0.680	0.680	0.680	0
2026-07-30	0.680	0.680	0.680	0.680	0.680	0
2026-07-29	0.690	0.690	0.680	0.680	0.680	51,000

Page 1 of 18 · 1,031 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0200 MYR
2025-06-12	0.0200 MYR
2024-07-04	0.0300 MYR
2023-06-28	0.0800 MYR
2022-06-30	0.0800 MYR
2021-07-01	0.0700 MYR
2020-07-29	0.0800 MYR
2019-07-04	0.0800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.