UPA Corporation Berhad (KLSE:UPA)
Malaysia · Delayed Price · Currency is MYR 0.6300
-0.0100 (-1.56%)
At close: Apr 21, 2026
UPA Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.52% | 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 |