UPA Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	1,000
Mar 30, 2026	0.63	0.63	0.63	0.63	0.63	-	100
Mar 27, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	100,000
Mar 25, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	140,000
Mar 24, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	6,300
Mar 12, 2026	0.66	0.66	0.66	0.66	0.64	-	54,900
Mar 10, 2026	0.67	0.67	0.66	0.66	0.64	-	12,000
Mar 9, 2026	0.66	0.66	0.66	0.66	0.64	-	50,000
Mar 6, 2026	0.66	0.66	0.66	0.66	0.64	-	60,000
Mar 4, 2026	0.67	0.67	0.66	0.66	0.64	-	73,000
Mar 3, 2026	0.67	0.67	0.66	0.66	0.64	-0.75%	114,300
Mar 2, 2026	0.67	0.67	0.67	0.67	0.64	0.76%	28,900
Feb 27, 2026	0.66	0.67	0.66	0.66	0.64	-	64,000
Feb 25, 2026	0.66	0.66	0.66	0.66	0.64	-	35,000
Feb 23, 2026	0.66	0.66	0.66	0.66	0.64	-	30,000
Feb 13, 2026	0.67	0.67	0.66	0.66	0.64	3.13%	10,000
Feb 10, 2026	0.64	0.64	0.64	0.64	0.62	4.07%	57,400
Feb 5, 2026	0.62	0.62	0.62	0.62	0.60	-3.91%	6,300
Feb 4, 2026	0.65	0.65	0.64	0.64	0.62	-1.54%	44,100
Feb 3, 2026	0.65	0.65	0.65	0.65	0.63	-2.26%	50,000
Jan 29, 2026	0.64	0.67	0.64	0.67	0.64	-0.75%	600
Jan 27, 2026	0.64	0.67	0.61	0.67	0.65	4.69%	218,100
Jan 23, 2026	0.66	0.66	0.64	0.64	0.62	-3.03%	100,000
Jan 22, 2026	0.66	0.66	0.66	0.66	0.64	-	30,000
Jan 21, 2026	0.67	0.67	0.66	0.66	0.64	-2.22%	60,000
Jan 20, 2026	0.66	0.68	0.66	0.68	0.65	2.27%	80,000
Jan 19, 2026	0.67	0.67	0.66	0.66	0.64	7.32%	101,200
Jan 16, 2026	0.62	0.62	0.62	0.62	0.60	-8.89%	1,200
Jan 15, 2026	0.68	0.68	0.66	0.68	0.65	-0.74%	91,200
Jan 14, 2026	0.66	0.68	0.66	0.68	0.66	2.26%	134,300
Jan 12, 2026	0.67	0.67	0.66	0.67	0.64	-1.48%	8,200
Jan 9, 2026	0.67	0.68	0.67	0.68	0.65	0.75%	50,000
Jan 8, 2026	0.67	0.67	0.67	0.67	0.65	-	23,000
Jan 7, 2026	0.67	0.67	0.67	0.67	0.65	-	12,700
Jan 6, 2026	0.61	0.67	0.61	0.67	0.65	-0.74%	41,300
Jan 5, 2026	0.68	0.68	0.68	0.68	0.65	-	8,500
Jan 2, 2026	0.67	0.68	0.67	0.68	0.65	-	15,000
Dec 31, 2025	0.68	0.68	0.68	0.68	0.65	-	10,000
Dec 30, 2025	0.68	0.68	0.68	0.68	0.65	-	40,000
Dec 29, 2025	0.68	0.68	0.68	0.68	0.65	-	20,000
Dec 26, 2025	0.68	0.68	0.68	0.68	0.65	-	20,000
Dec 24, 2025	0.68	0.68	0.68	0.68	0.65	-	3,600
Dec 23, 2025	0.67	0.68	0.67	0.68	0.65	2.27%	83,200
Dec 19, 2025	0.67	0.67	0.66	0.66	0.64	-1.49%	70,000
Dec 18, 2025	0.66	0.67	0.66	0.67	0.65	-	50,500
Dec 17, 2025	0.67	0.67	0.67	0.67	0.65	-	60,000
Dec 16, 2025	0.67	0.67	0.67	0.67	0.65	-	50,200
Dec 15, 2025	0.67	0.68	0.67	0.67	0.65	-	79,800
Dec 11, 2025	0.67	0.67	0.67	0.67	0.65	-	22,000
Dec 10, 2025	0.67	0.67	0.67	0.67	0.65	1.52%	19,700