Upson International Corp. (PSE:UPSON)
Philippines
· Delayed Price · Currency is PHP 0.720
0.00 (0.00%)
At close: Dec 5, 2025
Upson International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | - | 34,000 |
| Dec 4, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | - | 58,000 |
| Dec 3, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.35% | 17,000 |
| Dec 2, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 23,000 |
| Dec 1, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | - | 15,000 |
| Nov 28, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | - | 29,000 |
| Nov 27, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.41% | 8,000 |
| Nov 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 89,000 |
| Nov 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 6,000 |
| Nov 24, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 102,000 |
| Nov 21, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 57,000 |
| Nov 20, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | 1.45% | 280,000 |
| Nov 19, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -1.43% | 59,000 |
| Nov 18, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | 1.45% | 131,000 |
| Nov 17, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -6.76% | 255,000 |
| Nov 14, 2025 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | 1.37% | 547,000 |
| Nov 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 19,000 |
| Nov 12, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | - | 28,000 |
| Nov 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 30,000 |
| Nov 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 52,000 |
| Nov 7, 2025 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -5.41% | 208,000 |
| Nov 6, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 68,000 |
| Nov 5, 2025 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | - | 64,000 |
| Nov 4, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 47,000 |
| Nov 3, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 41,000 |
| Oct 30, 2025 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -4.11% | 134,000 |
| Oct 29, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 4.29% | 22,000 |
| Oct 28, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 150,000 |
| Oct 27, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -2.67% | 221,000 |
| Oct 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 10,000 |
| Oct 23, 2025 | 0.76 | 0.76 | 0.72 | 0.75 | 0.75 | -1.32% | 43,000 |
| Oct 22, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | 1.33% | 220,000 |
| Oct 21, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 219,000 |
| Oct 20, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -1.33% | 135,000 |
| Oct 17, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | 2.74% | 235,000 |
| Oct 16, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -5.19% | 916,000 |
| Oct 15, 2025 | 0.71 | 0.78 | 0.70 | 0.77 | 0.77 | 8.45% | 260,727,000 |
| Oct 14, 2025 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | -1.39% | 135,000 |
| Oct 13, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | - | 81,000 |
| Oct 10, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 16,000 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -1.35% | 25,000 |
| Oct 8, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 68,000 |
| Oct 7, 2025 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 1.41% | 42,000 |
| Oct 6, 2025 | 0.73 | 0.76 | 0.71 | 0.71 | 0.71 | -2.74% | 105,000 |
| Oct 3, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 24,000 |
| Oct 2, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 20,000 |
| Oct 1, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 1.39% | 17,000 |
| Sep 30, 2025 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | -1.37% | 94,000 |
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 31,000 |
| Sep 26, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 458,000 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.66 | 0.69 | 0.69 | -10.39% | 1,375,000 |
| Sep 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 7,000 |
| Sep 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 10,000 |
| Sep 22, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | - | 48,000 |
| Sep 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 12,000 |
| Sep 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 163,000 |
| Sep 17, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | 1.32% | 12,000 |
| Sep 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.30% | 14,000 |
| Sep 15, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | - | 38,000 |
| Sep 12, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | 1.32% | 118,000 |
| Sep 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 3,000 |
| Sep 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 6,000 |
| Sep 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 3,000 |
| Sep 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 3,000 |
| Sep 5, 2025 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | - | 33,000 |
| Sep 4, 2025 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | - | 22,000 |
| Sep 3, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 40,000 |
| Sep 2, 2025 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | - | 45,000 |
| Sep 1, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 120,000 |
| Aug 29, 2025 | 0.73 | 0.76 | 0.71 | 0.76 | 0.76 | -1.30% | 215,000 |
| Aug 28, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 100,000 |
| Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 15,000 |
| Aug 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 22, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 46,000 |
| Aug 20, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 8,000 |
| Aug 19, 2025 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | -1.27% | 220,000 |
| Aug 18, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 2.60% | 110,000 |
| Aug 15, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -2.53% | 23,000 |
| Aug 14, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | 1.28% | 31,000 |
| Aug 13, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -1.27% | 13,000 |
| Aug 12, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | 6.76% | 45,000 |
| Aug 11, 2025 | 0.77 | 0.80 | 0.74 | 0.74 | 0.74 | -7.50% | 480,000 |
| Aug 8, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -1.23% | 56,000 |
| Aug 7, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 10,000 |
| Aug 6, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 1.25% | 34,000 |
| Aug 5, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 2.56% | 108,000 |
| Aug 4, 2025 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -3.70% | 203,000 |
| Aug 1, 2025 | 0.79 | 0.86 | 0.77 | 0.81 | 0.81 | 2.53% | 1,435,000 |
| Jul 31, 2025 | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | 5.33% | 627,000 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | - | 408,000 |
| Jul 29, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 13,000 |
| Jul 28, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | - | 53,000 |
| Jul 25, 2025 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | - | 102,000 |
| Jul 24, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 4.23% | 442,000 |
| Jul 23, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 106,000 |
| Jul 22, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 122,000 |
| Jul 21, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 52,000 |
| Jul 18, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 57,000 |
| Jul 17, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 157,000 |
| Jul 16, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 349,000 |