UPA Corporation Berhad (KLSE:UPA)
Malaysia · Delayed Price · Currency is MYR 0.6800
0.00 (0.00%)
At close: May 29, 2026
UPA Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 430,000 |
| May 28, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 495,000 |
| May 26, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 23,000 |
| May 25, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 20,800 |
| May 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 10,000 |
| May 21, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 18,000 |
| May 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 26,100 |
| May 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 7,800 |
| May 15, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 6.25% | 36,000 |
| May 11, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 20,000 |
| May 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 8,000 |
| May 6, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 24,000 |
| May 5, 2026 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | - | 117,300 |
| May 4, 2026 | 0.64 | 0.66 | 0.61 | 0.64 | 0.64 | - | 122,000 |
| Apr 30, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 71,000 |
| Apr 29, 2026 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | - | 195,000 |
| Apr 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 6,000 |
| Apr 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 3,300 |
| Apr 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 6,000 |
| Apr 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 6,300 |
| Apr 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 26,800 |
| Apr 14, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 13,500 |
| Apr 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.19% | 4,900 |
| Apr 10, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 5.47% | 50,000 |
| Apr 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 42,000 |
| Apr 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 4,500 |
| 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 | 1.56% | 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 | 4.06% | 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 |