UPSON Stock Price History - Upson International Corp.
Best Day (1Y)
₱0.860
March 03, 2025
Worst Day (1Y)
₱0.620
May 08, 2025
Average Volume (1Y)
1.63M
Daily Average
Most Traded (1Y)
260.73M
October 15, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.720 | ₱0.720 | ₱0.690 | 29K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.720 | ₱0.720 | ₱0.710 | 8K shares | ₱6K | +₱0.01 | +1.41% |
| Nov 26, 2025 | ₱0.710 | ₱0.710 | ₱0.710 | 89K shares | ₱63K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.710 | ₱0.710 | ₱0.710 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 102K shares | ₱72K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 57K shares | ₱40K | +₱0.01 | +1.43% |
| Nov 20, 2025 | ₱0.700 | ₱0.720 | ₱0.690 | 280K shares | ₱195K | +₱0.01 | +1.45% |
| Nov 19, 2025 | ₱0.690 | ₱0.730 | ₱0.690 | 59K shares | ₱41K | -₱0.01 | -1.43% |
| Nov 18, 2025 | ₱0.700 | ₱0.720 | ₱0.690 | 131K shares | ₱92K | +₱0.01 | +1.45% |
| Nov 17, 2025 | ₱0.690 | ₱0.730 | ₱0.690 | 255K shares | ₱178K | -₱0.05 | -6.76% |
| Nov 14, 2025 | ₱0.740 | ₱0.740 | ₱0.700 | 547K shares | ₱388K | +₱0.01 | +1.37% |
| Nov 13, 2025 | ₱0.730 | ₱0.730 | ₱0.730 | 19K shares | ₱14K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.730 | ₱0.740 | ₱0.730 | 28K shares | ₱20K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.730 | ₱0.730 | ₱0.730 | 30K shares | ₱22K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.730 | ₱0.730 | ₱0.730 | 52K shares | ₱38K | +₱0.03 | +4.29% |
| Nov 07, 2025 | ₱0.700 | ₱0.740 | ₱0.700 | 208K shares | ₱150K | -₱0.04 | -5.41% |
| Nov 06, 2025 | ₱0.740 | ₱0.740 | ₱0.730 | 68K shares | ₱50K | +₱0.01 | +1.37% |
| Nov 05, 2025 | ₱0.730 | ₱0.730 | ₱0.690 | 64K shares | ₱46K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.730 | ₱0.730 | ₱0.720 | 47K shares | ₱34K | +₱0.01 | +1.39% |
| Nov 03, 2025 | ₱0.720 | ₱0.730 | ₱0.700 | 41K shares | ₱29K | +₱0.02 | +2.86% |
| Oct 30, 2025 | ₱0.700 | ₱0.740 | ₱0.700 | 134K shares | ₱95K | -₱0.03 | -4.11% |
| Oct 29, 2025 | ₱0.730 | ₱0.730 | ₱0.700 | 22K shares | ₱16K | +₱0.03 | +4.29% |
| Oct 28, 2025 | ₱0.700 | ₱0.730 | ₱0.700 | 150K shares | ₱106K | -₱0.03 | -4.11% |
| Oct 27, 2025 | ₱0.730 | ₱0.750 | ₱0.710 | 221K shares | ₱159K | -₱0.02 | -2.67% |
| Oct 24, 2025 | ₱0.750 | ₱0.750 | ₱0.750 | 10K shares | ₱8K | ₱0.00 | 0.00% |
| Oct 23, 2025 | ₱0.750 | ₱0.760 | ₱0.720 | 43K shares | ₱31K | -₱0.01 | -1.32% |
| Oct 22, 2025 | ₱0.760 | ₱0.780 | ₱0.750 | 220K shares | ₱168K | +₱0.01 | +1.33% |
| Oct 21, 2025 | ₱0.750 | ₱0.750 | ₱0.720 | 219K shares | ₱161K | +₱0.01 | +1.35% |
| Oct 20, 2025 | ₱0.740 | ₱0.760 | ₱0.730 | 135K shares | ₱100K | -₱0.01 | -1.33% |
| Oct 17, 2025 | ₱0.750 | ₱0.760 | ₱0.720 | 235K shares | ₱172K | +₱0.02 | +2.74% |
| Oct 16, 2025 | ₱0.730 | ₱0.770 | ₱0.720 | 916K shares | ₱681K | -₱0.04 | -5.19% |
| Oct 15, 2025 | ₱0.770 | ₱0.780 | ₱0.710 | 260.73M shares | ₱182.67 Million | +₱0.07 | +8.45% |
| Oct 14, 2025 | ₱0.710 | ₱0.720 | ₱0.680 | 135K shares | ₱93K | -₱0.01 | -1.39% |
| Oct 13, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 81K shares | ₱57K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.720 | ₱0.730 | ₱0.720 | 16K shares | ₱12K | -₱0.01 | -1.37% |
| Oct 09, 2025 | ₱0.730 | ₱0.750 | ₱0.710 | 25K shares | ₱18K | -₱0.01 | -1.35% |
| Oct 08, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 68K shares | ₱50K | +₱0.02 | +2.78% |
| Oct 07, 2025 | ₱0.720 | ₱0.740 | ₱0.710 | 42K shares | ₱31K | +₱0.01 | +1.41% |
| Oct 06, 2025 | ₱0.710 | ₱0.760 | ₱0.710 | 105K shares | ₱77K | -₱0.02 | -2.74% |
| Oct 03, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 24K shares | ₱17K | +₱0.01 | +1.39% |
| Oct 02, 2025 | ₱0.720 | ₱0.730 | ₱0.700 | 20K shares | ₱14K | -₱0.01 | -1.37% |
| Oct 01, 2025 | ₱0.730 | ₱0.730 | ₱0.710 | 17K shares | ₱12K | +₱0.01 | +1.39% |
| Sep 30, 2025 | ₱0.720 | ₱0.730 | ₱0.690 | 94K shares | ₱65K | -₱0.01 | -1.37% |
| Sep 29, 2025 | ₱0.730 | ₱0.730 | ₱0.730 | 31K shares | ₱23K | +₱0.03 | +4.29% |
| Sep 26, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 458K shares | ₱317K | +₱0.01 | +1.45% |
| Sep 25, 2025 | ₱0.690 | ₱0.770 | ₱0.660 | 1.38M shares | ₱951K | -₱0.07 | -10.39% |
| Sep 24, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 7K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 10K shares | ₱8K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱0.770 | ₱0.770 | ₱0.750 | 48K shares | ₱37K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 12K shares | ₱9K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 163K shares | ₱126K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.770 | ₱0.770 | ₱0.730 | 12K shares | ₱9K | +₱0.01 | +1.32% |
| Sep 16, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 14K shares | ₱11K | -₱0.01 | -1.30% |
| Sep 15, 2025 | ₱0.770 | ₱0.770 | ₱0.730 | 38K shares | ₱29K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.770 | ₱0.770 | ₱0.730 | 118K shares | ₱90K | +₱0.01 | +1.32% |
| Sep 11, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 6K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱0.760 | ₱0.760 | ₱0.760 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.760 | ₱0.760 | ₱0.730 | 33K shares | ₱24K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱0.760 | ₱0.760 | ₱0.730 | 22K shares | ₱16K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.760 | ₱0.770 | ₱0.760 | 40K shares | ₱30K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.760 | ₱0.760 | ₱0.730 | 45K shares | ₱34K | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.760 | ₱0.760 | ₱0.750 | 120K shares | ₱91K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.760 | ₱0.770 | ₱0.710 | 215K shares | ₱157K | -₱0.01 | -1.30% |
| Aug 28, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 100K shares | ₱76K | +₱0.01 | +1.32% |
| Aug 27, 2025 | ₱0.760 | ₱0.780 | ₱0.760 | 15K shares | ₱11K | -₱0.02 | -2.56% |
| Aug 26, 2025 | ₱0.780 | ₱0.780 | ₱0.780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.780 | ₱0.800 | ₱0.780 | 46K shares | ₱36K | -₱0.02 | -2.50% |
| Aug 20, 2025 | ₱0.800 | ₱0.800 | ₱0.780 | 8K shares | ₱6K | +₱0.02 | +2.56% |
| Aug 19, 2025 | ₱0.780 | ₱0.810 | ₱0.750 | 220K shares | ₱171K | -₱0.01 | -1.27% |
| Aug 18, 2025 | ₱0.790 | ₱0.790 | ₱0.780 | 110K shares | ₱87K | +₱0.02 | +2.60% |
| Aug 15, 2025 | ₱0.770 | ₱0.790 | ₱0.760 | 23K shares | ₱18K | -₱0.02 | -2.53% |
| Aug 14, 2025 | ₱0.790 | ₱0.800 | ₱0.750 | 31K shares | ₱24K | +₱0.01 | +1.28% |
| Aug 13, 2025 | ₱0.780 | ₱0.790 | ₱0.780 | 13K shares | ₱10K | -₱0.01 | -1.27% |
| Aug 12, 2025 | ₱0.790 | ₱0.800 | ₱0.740 | 45K shares | ₱35K | +₱0.05 | +6.76% |
| Aug 11, 2025 | ₱0.740 | ₱0.800 | ₱0.740 | 480K shares | ₱364K | -₱0.06 | -7.50% |
| Aug 08, 2025 | ₱0.800 | ₱0.810 | ₱0.780 | 56K shares | ₱44K | -₱0.01 | -1.23% |
| Aug 07, 2025 | ₱0.810 | ₱0.810 | ₱0.800 | 10K shares | ₱8K | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.810 | ₱0.830 | ₱0.790 | 34K shares | ₱27K | +₱0.01 | +1.25% |
| Aug 05, 2025 | ₱0.800 | ₱0.810 | ₱0.780 | 108K shares | ₱86K | +₱0.02 | +2.56% |
| Aug 04, 2025 | ₱0.780 | ₱0.810 | ₱0.770 | 203K shares | ₱158K | -₱0.03 | -3.70% |
| Aug 01, 2025 | ₱0.810 | ₱0.860 | ₱0.770 | 1.44M shares | ₱1.17 Million | +₱0.02 | +2.53% |
| Jul 31, 2025 | ₱0.790 | ₱0.790 | ₱0.740 | 627K shares | ₱477K | +₱0.04 | +5.33% |
| Jul 30, 2025 | ₱0.750 | ₱0.750 | ₱0.730 | 408K shares | ₱304K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.750 | ₱0.750 | ₱0.740 | 13K shares | ₱10K | +₱0.01 | +1.35% |
| Jul 28, 2025 | ₱0.740 | ₱0.750 | ₱0.740 | 53K shares | ₱39K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱0.740 | ₱0.750 | ₱0.720 | 102K shares | ₱74K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.740 | ₱0.740 | ₱0.700 | 442K shares | ₱318K | +₱0.03 | +4.23% |
| Jul 23, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 106K shares | ₱74K | +₱0.01 | +1.43% |
| Jul 22, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 122K shares | ₱85K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.700 | ₱0.710 | ₱0.690 | 52K shares | ₱36K | -₱0.01 | -1.41% |
| Jul 18, 2025 | ₱0.710 | ₱0.710 | ₱0.700 | 57K shares | ₱40K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 157K shares | ₱109K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.710 | ₱0.710 | ₱0.690 | 349K shares | ₱247K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.710 | ₱0.710 | ₱0.680 | 363K shares | ₱254K | +₱0.01 | +1.43% |
| Jul 14, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 296K shares | ₱207K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 347K shares | ₱238K | -₱0.01 | -1.41% |
| Jul 10, 2025 | ₱0.710 | ₱0.720 | ₱0.690 | 174K shares | ₱122K | -₱0.01 | -1.39% |
| Jul 09, 2025 | ₱0.720 | ₱0.730 | ₱0.700 | 21K shares | ₱15K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 25K shares | ₱18K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.720 | ₱0.720 | ₱0.700 | 52K shares | ₱37K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.720 | ₱0.720 | ₱0.720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.720 | ₱0.730 | ₱0.660 | 111K shares | ₱78K | -₱0.01 | -1.37% |
| Jul 02, 2025 | ₱0.730 | ₱0.730 | ₱0.700 | 68K shares | ₱49K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.730 | ₱0.740 | ₱0.700 | 40K shares | ₱29K | -₱0.01 | -1.35% |
| Jun 30, 2025 | ₱0.740 | ₱0.740 | ₱0.700 | 774K shares | ₱551K | +₱0.02 | +2.78% |
| Jun 27, 2025 | ₱0.720 | ₱0.720 | ₱0.710 | 425K shares | ₱304K | +₱0.02 | +2.86% |
| Jun 26, 2025 | ₱0.700 | ₱0.710 | ₱0.670 | 602K shares | ₱418K | +₱0.02 | +2.94% |
| Jun 25, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 129K shares | ₱88K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 27K shares | ₱18K | +₱0.02 | +3.03% |
| Jun 23, 2025 | ₱0.660 | ₱0.680 | ₱0.660 | 55K shares | ₱37K | -₱0.02 | -2.94% |
| Jun 20, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 41K shares | ₱28K | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 367K shares | ₱240K | +₱0.03 | +4.62% |
| Jun 18, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 128K shares | ₱82K | +₱0.02 | +3.17% |
| Jun 17, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 283K shares | ₱180K | -₱0.02 | -3.08% |
| Jun 16, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 316K shares | ₱202K | -₱0.01 | -1.52% |
| Jun 13, 2025 | ₱0.660 | ₱0.670 | ₱0.640 | 117K shares | ₱75K | -₱0.01 | -1.49% |
| Jun 11, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 333K shares | ₱217K | +₱0.01 | +1.52% |
| Jun 10, 2025 | ₱0.660 | ₱0.690 | ₱0.650 | 466K shares | ₱308K | -₱0.01 | -1.49% |
| Jun 09, 2025 | ₱0.670 | ₱0.710 | ₱0.640 | 773K shares | ₱524K | -₱0.06 | -9.46% |
| Jun 05, 2025 | ₱0.740 | ₱0.740 | ₱0.740 | 905K shares | ₱667K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.740 | ₱0.750 | ₱0.730 | 357K shares | ₱266K | +₱0.01 | +1.37% |
| Jun 03, 2025 | ₱0.730 | ₱0.750 | ₱0.730 | 871K shares | ₱644K | -₱0.01 | -1.35% |
| Jun 02, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 459K shares | ₱336K | +₱0.01 | +1.37% |
| May 30, 2025 | ₱0.730 | ₱0.750 | ₱0.730 | 912K shares | ₱672K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.730 | ₱0.750 | ₱0.720 | 372K shares | ₱273K | -₱0.01 | -1.35% |
| May 28, 2025 | ₱0.740 | ₱0.750 | ₱0.700 | 2.10M shares | ₱1.50 Million | +₱0.01 | +1.37% |
| May 27, 2025 | ₱0.730 | ₱0.760 | ₱0.700 | 3.86M shares | ₱2.83 Million | +₱0.07 | +8.96% |
| May 26, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 170K shares | ₱113K | -₱0.01 | -1.47% |
| May 23, 2025 | ₱0.680 | ₱0.690 | ₱0.660 | 448K shares | ₱300K | +₱0.02 | +3.03% |
| May 22, 2025 | ₱0.660 | ₱0.660 | ₱0.650 | 108K shares | ₱70K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.660 | ₱0.660 | ₱0.630 | 5K shares | ₱3K | +₱0.03 | +4.76% |
| May 20, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 36K shares | ₱23K | -₱0.02 | -3.08% |
| May 19, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 154K shares | ₱99K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 168K shares | ₱108K | +₱0.01 | +1.56% |
| May 15, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 349K shares | ₱226K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 82K shares | ₱52K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 75K shares | ₱48K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 18K shares | ₱12K | +₱0.02 | +3.23% |
| May 08, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 1.74M shares | ₱1.10 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.620 | ₱0.620 | ₱0.600 | 738K shares | ₱446K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.620 | ₱0.650 | ₱0.590 | 3.89M shares | ₱2.37 Million | -₱0.01 | -1.59% |
| May 05, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 1.03M shares | ₱652K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.630 | ₱0.690 | ₱0.630 | 3.37M shares | ₱2.18 Million | -₱0.05 | -8.70% |
| Apr 30, 2025 | ₱0.690 | ₱0.700 | ₱0.660 | 743K shares | ₱499K | -₱0.01 | -1.43% |
| Apr 29, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 1.59M shares | ₱1.10 Million | -₱0.01 | -1.41% |
| Apr 28, 2025 | ₱0.710 | ₱0.720 | ₱0.690 | 592K shares | ₱415K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.710 | ₱0.750 | ₱0.700 | 1.00M shares | ₱706K | -₱0.04 | -5.33% |
| Apr 24, 2025 | ₱0.750 | ₱0.750 | ₱0.740 | 54K shares | ₱40K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.750 | ₱0.750 | ₱0.720 | 11K shares | ₱8K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.750 | ₱0.760 | ₱0.720 | 12K shares | ₱9K | -₱0.01 | -1.32% |
| Apr 21, 2025 | ₱0.760 | ₱0.760 | ₱0.710 | 117K shares | ₱88K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.760 | ₱0.760 | ₱0.750 | 101K shares | ₱76K | +₱0.01 | +1.33% |
| Apr 15, 2025 | ₱0.750 | ₱0.750 | ₱0.750 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 14, 2025 | ₱0.750 | ₱0.760 | ₱0.730 | 74K shares | ₱55K | +₱0.02 | +2.74% |
| Apr 11, 2025 | ₱0.730 | ₱0.740 | ₱0.690 | 117K shares | ₱85K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱0.730 | ₱0.730 | ₱0.730 | 6K shares | ₱4K | -₱0.01 | -1.35% |
| Apr 08, 2025 | ₱0.740 | ₱0.740 | ₱0.720 | 227K shares | ₱165K | +₱0.02 | +2.78% |
| Apr 07, 2025 | ₱0.720 | ₱0.730 | ₱0.690 | 399K shares | ₱280K | -₱0.02 | -2.70% |
| Apr 04, 2025 | ₱0.740 | ₱0.740 | ₱0.740 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.740 | ₱0.740 | ₱0.730 | 7K shares | ₱5K | +₱0.01 | +1.37% |
| Apr 02, 2025 | ₱0.730 | ₱0.760 | ₱0.660 | 295K shares | ₱207K | -₱0.03 | -3.95% |
| Mar 31, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 433K shares | ₱329K | -₱0.01 | -1.30% |
| Mar 28, 2025 | ₱0.770 | ₱0.770 | ₱0.760 | 3K shares | ₱2K | +₱0.01 | +1.32% |
| Mar 27, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 6K shares | ₱5K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 310K shares | ₱234K | -₱0.01 | -1.30% |
| Mar 25, 2025 | ₱0.770 | ₱0.770 | ₱0.740 | 333K shares | ₱254K | +₱0.01 | +1.32% |
| Mar 24, 2025 | ₱0.760 | ₱0.780 | ₱0.760 | 166K shares | ₱126K | -₱0.02 | -2.56% |
| Mar 21, 2025 | ₱0.780 | ₱0.780 | ₱0.760 | 877K shares | ₱680K | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.780 | ₱0.780 | ₱0.710 | 497K shares | ₱376K | +₱0.01 | +1.30% |
| Mar 19, 2025 | ₱0.770 | ₱0.780 | ₱0.750 | 338K shares | ₱257K | -₱0.01 | -1.28% |
| Mar 18, 2025 | ₱0.780 | ₱0.800 | ₱0.750 | 53K shares | ₱42K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.780 | ₱0.780 | ₱0.750 | 228K shares | ₱174K | +₱0.03 | +4.00% |
| Mar 14, 2025 | ₱0.750 | ₱0.760 | ₱0.720 | 81K shares | ₱61K | +₱0.01 | +1.35% |
| Mar 13, 2025 | ₱0.740 | ₱0.780 | ₱0.700 | 249K shares | ₱184K | +₱0.03 | +4.23% |
| Mar 12, 2025 | ₱0.710 | ₱0.810 | ₱0.710 | 690K shares | ₱509K | -₱0.09 | -12.35% |
| Mar 11, 2025 | ₱0.810 | ₱0.850 | ₱0.770 | 428K shares | ₱341K | -₱0.01 | -1.22% |
| Mar 10, 2025 | ₱0.820 | ₱0.850 | ₱0.820 | 493K shares | ₱417K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.820 | ₱0.840 | ₱0.760 | 221K shares | ₱176K | -₱0.02 | -2.38% |
| Mar 06, 2025 | ₱0.840 | ₱0.840 | ₱0.810 | 62K shares | ₱51K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.840 | ₱0.850 | ₱0.820 | 128K shares | ₱105K | -₱0.01 | -1.18% |
| Mar 04, 2025 | ₱0.850 | ₱0.870 | ₱0.830 | 172K shares | ₱144K | -₱0.01 | -1.16% |
| Mar 03, 2025 | ₱0.860 | ₱0.860 | ₱0.830 | 518K shares | ₱441K | +₱0.03 | +3.61% |
| Feb 28, 2025 | ₱0.830 | ₱0.860 | ₱0.810 | 818K shares | ₱682K | -₱0.01 | -1.19% |
| Feb 27, 2025 | ₱0.840 | ₱0.850 | ₱0.790 | 3.93M shares | ₱3.25 Million | +₱0.06 | +7.69% |
| Feb 26, 2025 | ₱0.780 | ₱0.780 | ₱0.730 | 1.99M shares | ₱1.52 Million | +₱0.05 | +6.85% |
| Feb 25, 2025 | ₱0.730 | ₱0.740 | ₱0.710 | 408K shares | ₱291K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.730 | ₱0.750 | ₱0.720 | 374K shares | ₱276K | -₱0.01 | -1.35% |
| Feb 21, 2025 | ₱0.740 | ₱0.770 | ₱0.700 | 4.13M shares | ₱3.03 Million | +₱0.04 | +5.71% |
| Feb 20, 2025 | ₱0.700 | ₱0.710 | ₱0.670 | 568K shares | ₱391K | +₱0.03 | +4.48% |
| Feb 19, 2025 | ₱0.670 | ₱0.670 | ₱0.660 | 2.10M shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 1.96M shares | ₱1.27 Million | +₱0.02 | +3.08% |
| Feb 17, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 2.62M shares | ₱1.70 Million | -₱0.01 | -1.52% |
| Feb 14, 2025 | ₱0.660 | ₱0.670 | ₱0.640 | 1.56M shares | ₱1.02 Million | +₱0.01 | +1.54% |
| Feb 13, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 1.75M shares | ₱1.14 Million | -₱0.01 | -1.52% |
| Feb 12, 2025 | ₱0.660 | ₱0.660 | ₱0.650 | 627K shares | ₱408K | +₱0.01 | +1.54% |
| Feb 11, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 1.81M shares | ₱1.18 Million | -₱0.01 | -1.52% |
| Feb 10, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 1.73M shares | ₱1.13 Million | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.660 | ₱0.680 | ₱0.660 | 4.91M shares | ₱3.24 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 1.85M shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 8.66M shares | ₱5.72 Million | -₱0.01 | -1.49% |
| Feb 04, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 1.68M shares | ₱1.10 Million | +₱0.02 | +3.08% |
| Feb 03, 2025 | ₱0.650 | ₱0.680 | ₱0.640 | 1.48M shares | ₱962K | -₱0.02 | -2.99% |
| Jan 31, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 1.59M shares | ₱1.04 Million | -₱0.01 | -1.47% |
| Jan 30, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 84K shares | ₱57K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 122K shares | ₱82K | +₱0.01 | +1.49% |
| Jan 27, 2025 | ₱0.670 | ₱0.680 | ₱0.660 | 617K shares | ₱407K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 1.95M shares | ₱1.31 Million | +₱0.02 | +3.08% |
| Jan 23, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 882K shares | ₱575K | -₱0.01 | -1.52% |
| Jan 22, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 367K shares | ₱242K | -₱0.02 | -2.94% |
| Jan 21, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 1.07M shares | ₱707K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 386K shares | ₱256K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 202K shares | ₱135K | +₱0.02 | +3.03% |
| Jan 16, 2025 | ₱0.660 | ₱0.690 | ₱0.660 | 1.23M shares | ₱811K | -₱0.02 | -2.94% |
| Jan 15, 2025 | ₱0.680 | ₱0.690 | ₱0.680 | 575K shares | ₱391K | +₱0.01 | +1.49% |
| Jan 14, 2025 | ₱0.670 | ₱0.720 | ₱0.660 | 2.37M shares | ₱1.59 Million | -₱0.03 | -4.29% |
| Jan 13, 2025 | ₱0.700 | ₱0.750 | ₱0.680 | 3.31M shares | ₱2.33 Million | +₱0.01 | +1.45% |
| Jan 10, 2025 | ₱0.690 | ₱0.720 | ₱0.660 | 12.35M shares | ₱8.52 Million | +₱0.03 | +4.55% |
| Jan 09, 2025 | ₱0.660 | ₱0.700 | ₱0.650 | 3.68M shares | ₱2.43 Million | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.660 | ₱0.660 | ₱0.650 | 140K shares | ₱91K | +₱0.01 | +1.54% |
| Jan 07, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 141K shares | ₱92K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.650 | ₱0.670 | ₱0.650 | 471K shares | ₱306K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.650 | ₱0.670 | ₱0.650 | 369K shares | ₱242K | -₱0.02 | -2.99% |
| Jan 02, 2025 | ₱0.670 | ₱0.680 | ₱0.640 | 468K shares | ₱303K | -₱0.01 | -1.47% |
| Dec 27, 2024 | ₱0.680 | ₱0.690 | ₱0.650 | 146K shares | ₱96K | -₱0.02 | -2.86% |
| Dec 26, 2024 | ₱0.700 | ₱0.700 | ₱0.640 | 112K shares | ₱75K | +₱0.02 | +2.94% |
| Dec 23, 2024 | ₱0.680 | ₱0.710 | ₱0.670 | 242K shares | ₱161K | -₱0.01 | -1.45% |
| Dec 20, 2024 | ₱0.690 | ₱0.690 | ₱0.670 | 120K shares | ₱82K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.690 | ₱0.690 | ₱0.670 | 122K shares | ₱84K | -₱0.01 | -1.43% |
| Dec 18, 2024 | ₱0.700 | ₱0.700 | ₱0.700 | 1K shares | ₱700 | +₱0.02 | +2.94% |
| Dec 17, 2024 | ₱0.680 | ₱0.690 | ₱0.670 | 127K shares | ₱85K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.680 | ₱0.710 | ₱0.660 | 20K shares | ₱14K | +₱0.01 | +1.49% |
| Dec 13, 2024 | ₱0.670 | ₱0.700 | ₱0.670 | 975K shares | ₱661K | -₱0.03 | -4.29% |
| Dec 12, 2024 | ₱0.700 | ₱0.700 | ₱0.670 | 17K shares | ₱12K | +₱0.01 | +1.45% |
| Dec 11, 2024 | ₱0.690 | ₱0.690 | ₱0.690 | 18K shares | ₱12K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.690 | ₱0.690 | ₱0.680 | 709K shares | ₱482K | +₱0.01 | +1.47% |
| Dec 09, 2024 | ₱0.680 | ₱0.710 | ₱0.650 | 519K shares | ₱348K | -₱0.01 | -1.45% |
| Dec 06, 2024 | ₱0.690 | ₱0.700 | ₱0.680 | 229K shares | ₱157K | -₱0.01 | -1.43% |
| Dec 05, 2024 | ₱0.700 | ₱0.780 | ₱0.690 | 1.64M shares | ₱1.13 Million | -₱0.02 | -2.78% |
| Dec 04, 2024 | ₱0.720 | ₱0.760 | ₱0.680 | 427K shares | ₱299K | -₱0.02 | -2.70% |
| Dec 03, 2024 | ₱0.740 | ₱0.740 | ₱0.720 | 19K shares | ₱14K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱0.740 | ₱0.790 | ₱0.740 | 122K shares | ₱88K | -₱0.04 | -5.13% |
This historical data puts the recent movement of the UPSON stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where UPSON sits within its recent range.
Price & Volume Charts
Visual representation of UPSON historical performance for the selected period
Historical Price Chart
The chart displays UPSON closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in UPSON price history for the selected period
Oct
2025
October 15, 2025
Highest Trading Volume
₱0.770
260.73M Shares (₱200.76M total value)
Most actively traded day with 260.73M shares (₱200.76M total value) at ₱0.770 per share, indicating peak investor activity
May
2025
May 27, 2025
Biggest Daily Gain
₱0.730
(+8.96%)
Single-day gain of 8.96% with ₱0.07 price increase, the largest percentage rise in this period, with 3.86M shares changing hands
May
2025
May 08, 2025
Lowest Price
₱0.620
Lowest price of ₱0.620 recorded, marking the period's minimum valuation
Mar
2025
March 12, 2025
Biggest Daily Loss
₱0.710
(-12.35%)
Single-day loss of -12.35% with ₱0.09 price decrease, the largest percentage drop in this period, with 690K shares traded during the decline
Mar
2025
March 03, 2025
Highest Price
₱0.860
Peak price of ₱0.860 reached during this period, representing the stock's maximum value, with 518K shares traded and +3.61% price movement on that day
Historical Insights
Statistical analysis of UPSON price movements for the selected period
Long-Term Trend (MA200)
Bearish
UPSON is trading 1.28% below the 200-day Moving Average (₱0.730). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
UPSON showed moderate volatility with a standard deviation of 2.72% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 30, 2024 to November 30, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, UPSON recorded 81 positive days, 82 negative days, and 80 unchanged days, resulting in a win rate of 33.3% for the period.
Average Daily Change
0.00%
The stock demonstrated an average daily change of 0.00%, showing neutral average performance with balanced movements across the period.
Price Range
₱0.24
The trading range spread for UPSON was ₱0.24, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to UPSON by sector and industry.
Historical Price Data FAQs
Common questions about UPSON stock price history page
What is the UPSON stock price history page?
The UPSON stock price history page provides comprehensive historical trading data for Upson International Corp., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is UPSON's 52-week trading range?
UPSON has traded between ₱0.62 and ₱0.86 over the past 52 weeks for Upson International Corp., representing a price range of 38.7%. Currently trading at ₱0.72, the stock is 16.1% above its 52-week low and 16.3% below its 52-week high.
How has UPSON performed year-to-date (YTD)?
Year-to-date in 2025, UPSON has gained 7.5% from ₱0.67 to ₱0.72 for Upson International Corp.. The stock reached a YTD high of ₱0.86 and a low of ₱0.62.
What is UPSON's 50-day moving average (MA50)?
The 50-day moving average for Upson International Corp. (UPSON) is ₱0.73. The stock is currently trading below this level at ₱0.72, which is 1.0% below the 50-day MA.
What is UPSON's 200-day moving average (MA200)?
The 200-day moving average for Upson International Corp. (UPSON) is ₱0.73. The stock is currently trading below this key long-term indicator at ₱0.72, which is 1.3% below the 200-day MA.