Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

UPA Corporation Berhad (7757.KL)

Compare

0.7100

-0.0100

(-1.39%)

At close: February 21 at 11:27:03 AM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	26,000
Feb 20, 2025	0.7100	0.7200	0.7100	0.7200	0.7200	27,300
Feb 19, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	30,000
Feb 18, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 17, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	3,000
Feb 14, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	3,000
Feb 13, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	20,000
Feb 12, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 10, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 7, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 6, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 5, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 4, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	105,000
Feb 3, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	27,000
Jan 31, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 28, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 27, 2025	0.7250	0.7300	0.7250	0.7300	0.7300	14,000
Jan 24, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	12,600
Jan 23, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 22, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 21, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 20, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 17, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	18,000
Jan 16, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 15, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 14, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	33,800
Jan 13, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	6,000
Jan 10, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 9, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	15,800
Jan 8, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Jan 7, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 6, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 3, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	10,000
Jan 2, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 31, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	17,600
Dec 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
Dec 27, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Dec 26, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Dec 24, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Dec 23, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	100
Dec 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	25,200
Dec 19, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 18, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	4,000
Dec 17, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
Dec 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	9,200
Dec 11, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Dec 10, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Dec 9, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	100
Dec 6, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	20,000
Dec 5, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 4, 2024	0.7350	0.7350	0.7300	0.7300	0.7300	5,000
Dec 3, 2024	0.7400	0.7400	0.7350	0.7350	0.7350	26,000
Dec 2, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 29, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	6,300
Nov 28, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	5,000
Nov 27, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Nov 26, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
Nov 25, 2024	0.7400	0.7850	0.7400	0.7850	0.7850	5,700
Nov 22, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	4,000
Nov 21, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Nov 20, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	5,000
Nov 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	100
Nov 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	21,000
Nov 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	21,000
Nov 14, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Nov 13, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,000
Nov 12, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	18,300
Nov 11, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	30,000
Nov 8, 2024	0.7900	0.7950	0.7900	0.7950	0.7950	20,000
Nov 7, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	1,000
Nov 6, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Nov 5, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	4,000
Nov 4, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	6,300
Nov 1, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 30, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 29, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	29,000
Oct 28, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	15,000
Oct 25, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,300
Oct 24, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
Oct 23, 2024	0.7750	0.7750	0.7700	0.7700	0.7700	17,000
Oct 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	41,600
Oct 21, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	2,300
Oct 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
Oct 17, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 16, 2024	0.7400	0.7700	0.7400	0.7700	0.7700	10,000
Oct 15, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	9,000
Oct 14, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	26,000
Oct 11, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	11,000
Oct 10, 2024	0.7300	0.7750	0.7300	0.7750	0.7750	9,800
Oct 9, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	3,700
Oct 8, 2024	0.7700	0.7750	0.7700	0.7750	0.7750	36,900
Oct 7, 2024	0.7750	0.7750	0.7300	0.7700	0.7700	42,600
Oct 4, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	16,000
Oct 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 2, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 1, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Sep 30, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	700
Sep 27, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	80,000
Sep 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	163,800
Sep 25, 2024	0.7450	0.7600	0.7400	0.7500	0.7500	580,000
Sep 24, 2024	0.7400	0.7550	0.7350	0.7550	0.7550	510,000
Sep 23, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	300
Sep 20, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Sep 19, 2024	0.7500	0.7550	0.7500	0.7550	0.7550	55,000
Sep 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	10,000
Sep 17, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Sep 13, 2024	0.7200	0.7300	0.7200	0.7300	0.7300	4,000
Sep 12, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	10,000
Sep 11, 2024	0.7450	0.7500	0.7250	0.7500	0.7500	250,000
Sep 10, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	93,000
Sep 9, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	407,500
Sep 6, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Sep 5, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Sep 4, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Sep 3, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	30,000
Sep 2, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	52,000
Aug 30, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	11,300
Aug 29, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	130,500
Aug 28, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	1,000
Aug 27, 2024	0.7250	0.7500	0.7250	0.7500	0.7500	8,300
Aug 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 22, 2024	0.7050	0.7500	0.7050	0.7500	0.7500	38,900
Aug 21, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	5,000
Aug 20, 2024	0.7100	0.7150	0.7100	0.7150	0.7150	29,500
Aug 19, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	10,000
Aug 16, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	23,600
Aug 15, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	18,600
Aug 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	5,000
Aug 13, 2024	0.6850	0.7000	0.6850	0.7000	0.7000	97,200
Aug 12, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	25,000
Aug 9, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	23,400
Aug 8, 2024	0.6900	0.6900	0.6850	0.6900	0.6900	735,000
Aug 7, 2024	0.7000	0.7000	0.6850	0.6850	0.6850	1,205,500
Aug 6, 2024	0.6700	0.6750	0.6700	0.6750	0.6750	109,600
Aug 5, 2024	0.7500	0.7500	0.6500	0.6500	0.6500	170,000
Aug 2, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Aug 1, 2024	0.7650	0.7700	0.7650	0.7650	0.7650	44,500
Jul 31, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	300
Jul 30, 2024	0.7700	0.7700	0.7650	0.7650	0.7650	35,200
Jul 29, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	16,000
Jul 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	20,000
Jul 25, 2024	0.7650	0.7650	0.7600	0.7650	0.7650	69,100
Jul 24, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	26,400
Jul 23, 2024	0.7600	0.7850	0.7600	0.7850	0.7850	38,400
Jul 22, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	84,600
Jul 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	35,000
Jul 18, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	10,600
Jul 17, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	27,000
Jul 16, 2024	0.7550	0.7600	0.7550	0.7600	0.7600	21,500
Jul 15, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	79,000
Jul 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	5,800
Jul 11, 2024	0.7700	0.7700	0.7650	0.7650	0.7650	45,000
Jul 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	3,000
Jul 9, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	54,700
Jul 5, 2024	0.7600	0.7650	0.7600	0.7650	0.7650	35,600
Jul 4, 2024	0.0300 Dividend
Jul 4, 2024	0.7800	0.7800	0.7650	0.7650	0.7650	82,100
Jul 3, 2024	0.8000	0.8000	0.7900	0.7900	0.7600	75,300
Jul 2, 2024	0.8000	0.8000	0.8000	0.8000	0.7696	101,500
Jul 1, 2024	0.7900	0.7900	0.7900	0.7900	0.7600	-
Jun 28, 2024	0.7900	0.7900	0.7900	0.7900	0.7600	-
Jun 27, 2024	0.8200	0.8200	0.7900	0.7900	0.7600	20,000
Jun 26, 2024	0.8100	0.8200	0.8100	0.8200	0.7889	20,000
Jun 25, 2024	0.8100	0.8100	0.8000	0.8000	0.7696	26,700
Jun 24, 2024	0.8000	0.8000	0.8000	0.8000	0.7696	10,000
Jun 21, 2024	0.8100	0.8100	0.8100	0.8100	0.7792	7,000
Jun 20, 2024	0.8100	0.8100	0.8100	0.8100	0.7792	20,000
Jun 19, 2024	0.8200	0.8200	0.8200	0.8200	0.7889	25,000
Jun 18, 2024	0.8200	0.8200	0.8200	0.8200	0.7889	120,000
Jun 14, 2024	0.8000	0.8200	0.8000	0.8000	0.7696	25,700
Jun 13, 2024	0.7950	0.7950	0.7950	0.7950	0.7648	-
Jun 12, 2024	0.8000	0.8000	0.7950	0.7950	0.7648	6,000
Jun 11, 2024	0.7950	0.8050	0.7950	0.7950	0.7648	18,500
Jun 10, 2024	0.8000	0.8100	0.8000	0.8100	0.7792	25,000
Jun 7, 2024	0.8100	0.8100	0.8100	0.8100	0.7792	29,000
Jun 6, 2024	0.8000	0.8000	0.8000	0.8000	0.7696	-
Jun 5, 2024	0.8000	0.8000	0.8000	0.8000	0.7696	1,600
Jun 4, 2024	0.8000	0.8000	0.8000	0.8000	0.7696	14,000
May 31, 2024	0.8000	0.8000	0.7950	0.7950	0.7648	12,700
May 30, 2024	0.7950	0.7950	0.7950	0.7950	0.7648	19,200
May 29, 2024	0.7950	0.7950	0.7950	0.7950	0.7648	15,000
May 28, 2024	0.8000	0.8000	0.8000	0.8000	0.7696	5,000
May 27, 2024	0.7850	0.7900	0.7850	0.7900	0.7600	22,000
May 24, 2024	0.8150	0.8150	0.8150	0.8150	0.7841	1,000
May 23, 2024	0.8050	0.8050	0.8050	0.8050	0.7744	13,100
May 21, 2024	0.8100	0.8150	0.8000	0.8000	0.7696	30,500
May 20, 2024	0.8000	0.8000	0.8000	0.8000	0.7696	6,200
May 17, 2024	0.7900	0.7900	0.7900	0.7900	0.7600	-
May 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7600	10,000
May 15, 2024	0.8000	0.8000	0.8000	0.8000	0.7696	214,400
May 14, 2024	0.8200	0.8200	0.8000	0.8000	0.7696	15,000
May 13, 2024	0.8000	0.8050	0.8000	0.8000	0.7696	11,400
May 10, 2024	0.8150	0.8200	0.8000	0.8200	0.7889	8,400
May 9, 2024	0.8200	0.8200	0.8200	0.8200	0.7889	-
May 8, 2024	0.7800	0.8200	0.7800	0.8200	0.7889	2,100
May 7, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	3,600
May 6, 2024	0.7800	0.7850	0.7800	0.7850	0.7552	92,000
May 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7408	-
May 2, 2024	0.7900	0.7900	0.7700	0.7700	0.7408	116,900
Apr 30, 2024	0.8000	0.8000	0.7900	0.7900	0.7600	100,200
Apr 29, 2024	0.7800	0.8000	0.7800	0.8000	0.7696	33,500
Apr 26, 2024	0.8100	0.8100	0.7650	0.7650	0.7359	16,900
Apr 25, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	-
Apr 24, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	10,000
Apr 23, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	105,000
Apr 22, 2024	0.7950	0.7950	0.7850	0.7850	0.7552	838,400
Apr 19, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	13,400
Apr 18, 2024	0.7850	0.7850	0.7850	0.7850	0.7552	2,000
Apr 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	300
Apr 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	23,800
Apr 15, 2024	0.7700	0.7900	0.7700	0.7900	0.7600	65,000
Apr 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7311	-
Apr 9, 2024	0.7600	0.7600	0.7600	0.7600	0.7311	6,000
Apr 8, 2024	0.7700	0.7700	0.7700	0.7700	0.7408	-
Apr 5, 2024	0.7700	0.7700	0.7700	0.7700	0.7408	-
Apr 4, 2024	0.7700	0.7700	0.7700	0.7700	0.7408	-
Apr 3, 2024	0.7700	0.7700	0.7700	0.7700	0.7408	10,100
Apr 2, 2024	0.7700	0.7700	0.7700	0.7700	0.7408	10,000
Apr 1, 2024	0.7650	0.7650	0.7650	0.7650	0.7359	-
Mar 29, 2024	0.7650	0.7650	0.7650	0.7650	0.7359	12,600
Mar 27, 2024	0.7650	0.7650	0.7650	0.7650	0.7359	3,000
Mar 26, 2024	0.7650	0.7650	0.7650	0.7650	0.7359	30,000
Mar 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7311	62,200
Mar 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7311	55,000
Mar 21, 2024	0.7600	0.7600	0.7600	0.7600	0.7311	136,700
Mar 20, 2024	0.7600	0.7600	0.7600	0.7600	0.7311	105,800
Mar 19, 2024	0.7600	0.7600	0.7600	0.7600	0.7311	108,000
Mar 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7311	-
Mar 15, 2024	0.7600	0.7600	0.7600	0.7600	0.7311	50,000
Mar 14, 2024	0.7650	0.7650	0.7600	0.7600	0.7311	192,000
Mar 13, 2024	0.7700	0.7700	0.7650	0.7650	0.7359	77,500
Mar 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7408	75,000
Mar 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7408	19,700
Mar 8, 2024	0.7800	0.7800	0.7700	0.7700	0.7408	245,700
Mar 7, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	30,000
Mar 6, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	-
Mar 5, 2024	0.7800	0.7800	0.7800	0.7800	0.7504	158,000
Mar 4, 2024	0.7900	0.7900	0.7900	0.7900	0.7600	-
Mar 1, 2024	0.7600	0.7900	0.7600	0.7900	0.7600	86,200
Feb 29, 2024	0.7650	0.7650	0.7650	0.7650	0.7359	1,600
Feb 28, 2024	0.7700	0.7700	0.7700	0.7700	0.7408	9,600
Feb 27, 2024	0.7900	0.7900	0.7900	0.7900	0.7600	-
Feb 26, 2024	0.7700	0.7900	0.7700	0.7900	0.7600	52,200
Feb 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7600	8,300
Feb 22, 2024	0.7850	0.7900	0.7800	0.7900	0.7600	18,000
Feb 21, 2024	0.7850	0.7900	0.7850	0.7850	0.7552	24,500

8702.KL Texchem Resources Bhd

0.7000

-2.78%

8419.KL Pansar Berhad

0.5800

0.00%

5134.KL Southern Acids (M) Berhad

3.0300

0.00%

0029.KL Digistar Corporation Berhad

0.0450

-10.00%

4596.KL Sapura Resources Berhad

0.2150

-2.27%

6807.KL Puncak Niaga Holdings Berhad

0.2050

0.00%

0068.KL Asdion Berhad

0.0250

0.00%

5673.KL Jentayu Sustainables Berhad

0.4400

-2.22%

8613.KL ENRA Group Berhad

0.6000

+0.84%

7198.KL DPS Resources Berhad

0.5000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UPA Corporation Berhad (7757.KL)

Related Tickers