UPA Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	88,000
Aug 28, 2026	0.66	0.66	0.66	0.66	0.66	-	5,400
Aug 27, 2026	0.66	0.66	0.66	0.66	0.66	-	3,300
Aug 26, 2026	0.66	0.66	0.66	0.66	0.66	3.97%	8,000
Aug 21, 2026	0.64	0.64	0.63	0.63	0.63	-	40,000
Aug 20, 2026	0.63	0.63	0.63	0.63	0.63	-4.55%	11,300
Aug 18, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	70,000
Aug 17, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	30,000
Aug 13, 2026	0.66	0.66	0.66	0.66	0.66	-	6,000
Aug 10, 2026	0.63	0.66	0.63	0.66	0.66	-	23,100
Aug 4, 2026	0.66	0.66	0.66	0.66	0.66	-	6,400
Aug 3, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	3,000
Jul 29, 2026	0.69	0.69	0.68	0.68	0.68	-	51,000
Jul 27, 2026	0.67	0.68	0.67	0.68	0.68	3.03%	11,300
Jul 22, 2026	0.62	0.66	0.62	0.66	0.66	-	25,200
Jul 20, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	30,900
Jul 16, 2026	0.67	0.67	0.67	0.67	0.67	-	100
Jul 13, 2026	0.67	0.67	0.67	0.67	0.67	-	300
Jul 10, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	2,000
Jul 9, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	63,000
Jul 6, 2026	0.67	0.67	0.67	0.67	0.67	-	5,000
Jul 2, 2026	0.67	0.67	0.67	0.67	0.67	-	6,500
Jul 1, 2026	0.67	0.67	0.67	0.67	0.67	-	12,600
Jun 30, 2026	0.67	0.67	0.67	0.67	0.67	-3.62%	300
Jun 24, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	22,000
Jun 23, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	30,000
Jun 19, 2026	0.67	0.67	0.66	0.66	0.66	2.33%	31,500
Jun 18, 2026	0.65	0.65	0.65	0.65	0.65	-5.84%	7,000
Jun 16, 2026	0.69	0.69	0.69	0.69	0.69	7.03%	5,000
Jun 11, 2026	0.64	0.64	0.64	0.64	0.64	-7.25%	2,000
Jun 10, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	467,300
Jun 9, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	20,000
Jun 8, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	485,000
Jun 5, 2026	0.60	0.68	0.60	0.68	0.68	-	40,800
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