UPA Corporation Berhad (KLSE:UPA)
Malaysia · Delayed Price · Currency is MYR 0.6700
+0.0300 (4.69%)
At close: Jan 27, 2026
UPA Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.64 | 0.67 | 0.61 | 0.67 | 0.67 | 4.69% | 218,100 |
| Jan 23, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 100,000 |
| Jan 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 30,000 |
| Jan 21, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.22% | 60,000 |
| Jan 20, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.27% | 80,000 |
| Jan 19, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 7.32% | 101,200 |
| Jan 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.89% | 1,200 |
| Jan 15, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.74% | 91,200 |
| Jan 14, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.26% | 134,300 |
| Jan 12, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.48% | 8,200 |
| Jan 9, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 50,000 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 23,000 |
| Jan 7, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 12,700 |
| Jan 6, 2026 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | -0.74% | 41,300 |
| Jan 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 8,500 |
| Jan 2, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 15,000 |
| Dec 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10,000 |
| Dec 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 40,000 |
| Dec 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20,000 |
| Dec 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20,000 |
| Dec 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3,600 |
| Dec 23, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.27% | 83,200 |
| Dec 19, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 70,000 |
| Dec 18, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | 50,500 |
| Dec 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 60,000 |
| Dec 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 50,200 |
| Dec 15, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 79,800 |
| Dec 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 22,000 |
| Dec 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 19,700 |
| Dec 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 20,000 |
| Dec 5, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | 36,000 |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 42,000 |
| Dec 3, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.27% | 20,000 |
| Dec 2, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | 43,500 |
| Nov 27, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 20,000 |
| Nov 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 70,000 |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 33,500 |
| Nov 18, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | 1.54% | 36,500 |
| Nov 17, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -2.99% | 16,300 |
| Nov 13, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 7.20% | 7,000 |
| Nov 12, 2025 | 0.61 | 0.67 | 0.61 | 0.63 | 0.63 | -8.09% | 39,000 |
| Nov 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 39,000 |
| Nov 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 30,000 |
| Nov 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | 35,000 |
| Oct 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.26% | 20,000 |
| Oct 30, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | - | 14,300 |
| Oct 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2,100 |
| Oct 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 4,000 |
| Oct 22, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.21% | 40,400 |
| Oct 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.26% | 800 |