UPSON Stock Price History - Upson International Corp.

Best Day
₱0.810
August 07, 2025
Worst Day
₱0.690
September 25, 2025
Average Volume
150.3K
Daily Average
Most Traded
1.4M
August 01, 2025
Date Close High Low Volume Value Change Change %
Oct 10, 2025 ₱0.720 ₱0.730 ₱0.720 16,000 ₱11,660.00 -0.01 -1.37%
Oct 09, 2025 ₱0.730 ₱0.750 ₱0.710 25,000 ₱18,290.00 -0.01 -1.35%
Oct 08, 2025 ₱0.740 ₱0.740 ₱0.720 68,000 ₱50,280.00 +0.02 +2.78%
Oct 07, 2025 ₱0.720 ₱0.740 ₱0.710 42,000 ₱30,510.00 +0.01 +1.41%
Oct 06, 2025 ₱0.710 ₱0.760 ₱0.710 105,000 ₱76,700.00 -0.02 -2.74%
Oct 03, 2025 ₱0.730 ₱0.730 ₱0.710 24,000 ₱17,270.00 +0.01 +1.39%
Oct 02, 2025 ₱0.720 ₱0.730 ₱0.700 20,000 ₱14,290.00 -0.01 -1.37%
Oct 01, 2025 ₱0.730 ₱0.730 ₱0.710 17,000 ₱12,270.00 +0.01 +1.39%
Sep 30, 2025 ₱0.720 ₱0.730 ₱0.690 94,000 ₱65,460.00 -0.01 -1.37%
Sep 29, 2025 ₱0.730 ₱0.730 ₱0.730 31,000 ₱22,630.00 +0.03 +4.29%
Sep 26, 2025 ₱0.700 ₱0.710 ₱0.680 458,000 ₱317,210.00 +0.01 +1.45%
Sep 25, 2025 ₱0.690 ₱0.770 ₱0.660 1,375,000 ₱951,450.00 -0.07 -10.39%
Sep 24, 2025 ₱0.770 ₱0.770 ₱0.770 7,000 ₱5,390.00 0.00 0.00%
Sep 23, 2025 ₱0.770 ₱0.770 ₱0.770 10,000 ₱7,700.00 0.00 0.00%
Sep 22, 2025 ₱0.770 ₱0.770 ₱0.750 48,000 ₱36,500.00 0.00 0.00%
Sep 19, 2025 ₱0.770 ₱0.770 ₱0.770 12,000 ₱9,240.00 0.00 0.00%
Sep 18, 2025 ₱0.770 ₱0.770 ₱0.770 163,000 ₱125,510.00 0.00 0.00%
Sep 17, 2025 ₱0.770 ₱0.770 ₱0.730 12,000 ₱9,120.00 +0.01 +1.32%
Sep 16, 2025 ₱0.760 ₱0.770 ₱0.760 14,000 ₱10,640.00 -0.01 -1.30%
Sep 15, 2025 ₱0.770 ₱0.770 ₱0.730 38,000 ₱28,600.00 0.00 0.00%
Sep 12, 2025 ₱0.770 ₱0.770 ₱0.730 118,000 ₱90,400.00 +0.01 +1.32%
Sep 11, 2025 ₱0.760 ₱0.760 ₱0.760 3,000 ₱2,280.00 0.00 0.00%
Sep 10, 2025 ₱0.760 ₱0.760 ₱0.760 6,000 ₱4,560.00 0.00 0.00%
Sep 09, 2025 ₱0.760 ₱0.760 ₱0.760 3,000 ₱2,280.00 0.00 0.00%
Sep 08, 2025 ₱0.760 ₱0.760 ₱0.760 3,000 ₱2,280.00 0.00 0.00%
Sep 05, 2025 ₱0.760 ₱0.760 ₱0.730 33,000 ₱24,380.00 0.00 0.00%
Sep 04, 2025 ₱0.760 ₱0.760 ₱0.730 22,000 ₱16,350.00 0.00 0.00%
Sep 03, 2025 ₱0.760 ₱0.770 ₱0.760 40,000 ₱30,420.00 0.00 0.00%
Sep 02, 2025 ₱0.760 ₱0.760 ₱0.730 45,000 ₱33,710.00 0.00 0.00%
Sep 01, 2025 ₱0.760 ₱0.760 ₱0.750 120,000 ₱91,130.00 0.00 0.00%
Aug 29, 2025 ₱0.760 ₱0.770 ₱0.710 215,000 ₱156,550.00 -0.01 -1.30%
Aug 28, 2025 ₱0.770 ₱0.770 ₱0.760 100,000 ₱76,420.00 +0.01 +1.32%
Aug 27, 2025 ₱0.760 ₱0.780 ₱0.760 15,000 ₱11,400.00 -0.02 -2.56%
Aug 26, 2025 ₱0.780 ₱0.780 ₱0.780 0 ₱0.00 0.00 0.00%
Aug 22, 2025 ₱0.780 ₱0.800 ₱0.780 46,000 ₱35,970.00 -0.02 -2.50%
Aug 20, 2025 ₱0.800 ₱0.800 ₱0.780 8,000 ₱6,260.00 +0.02 +2.56%
Aug 19, 2025 ₱0.780 ₱0.810 ₱0.750 220,000 ₱171,370.00 -0.01 -1.27%
Aug 18, 2025 ₱0.790 ₱0.790 ₱0.780 110,000 ₱86,550.00 +0.02 +2.60%
Aug 15, 2025 ₱0.770 ₱0.790 ₱0.760 23,000 ₱17,660.00 -0.02 -2.53%
Aug 14, 2025 ₱0.790 ₱0.800 ₱0.750 31,000 ₱24,040.00 +0.01 +1.28%
Aug 13, 2025 ₱0.780 ₱0.790 ₱0.780 13,000 ₱10,120.00 -0.01 -1.27%
Aug 12, 2025 ₱0.790 ₱0.800 ₱0.740 45,000 ₱34,870.00 +0.05 +6.76%
Aug 11, 2025 ₱0.740 ₱0.800 ₱0.740 480,000 ₱363,990.00 -0.06 -7.50%
Aug 08, 2025 ₱0.800 ₱0.810 ₱0.780 56,000 ₱43,920.00 -0.01 -1.23%
Aug 07, 2025 ₱0.810 ₱0.810 ₱0.800 10,000 ₱8,010.00 0.00 0.00%
Aug 06, 2025 ₱0.810 ₱0.830 ₱0.790 34,000 ₱27,320.00 +0.01 +1.25%
Aug 05, 2025 ₱0.800 ₱0.810 ₱0.780 108,000 ₱85,770.00 +0.02 +2.56%
Aug 04, 2025 ₱0.780 ₱0.810 ₱0.770 203,000 ₱158,260.00 -0.03 -3.70%
Aug 01, 2025 ₱0.810 ₱0.860 ₱0.770 1,435,000 ₱1,170,050.00 +0.02 +2.53%
Jul 31, 2025 ₱0.790 ₱0.790 ₱0.740 627,000 ₱477,410.00 +0.04 +5.33%
Jul 30, 2025 ₱0.750 ₱0.750 ₱0.730 408,000 ₱304,000.00 0.00 0.00%
Jul 29, 2025 ₱0.750 ₱0.750 ₱0.740 13,000 ₱9,700.00 +0.01 +1.35%
Jul 28, 2025 ₱0.740 ₱0.750 ₱0.740 53,000 ₱39,240.00 0.00 0.00%
Jul 25, 2025 ₱0.740 ₱0.750 ₱0.720 102,000 ₱73,780.00 0.00 0.00%
Jul 24, 2025 ₱0.740 ₱0.740 ₱0.700 442,000 ₱317,710.00 +0.03 +4.23%
Jul 23, 2025 ₱0.710 ₱0.710 ₱0.700 106,000 ₱74,300.00 +0.01 +1.43%
Jul 22, 2025 ₱0.700 ₱0.710 ₱0.690 122,000 ₱85,020.00 0.00 0.00%
Jul 21, 2025 ₱0.700 ₱0.710 ₱0.690 52,000 ₱36,390.00 -0.01 -1.41%
Jul 18, 2025 ₱0.710 ₱0.710 ₱0.700 57,000 ₱39,950.00 0.00 0.00%
Jul 17, 2025 ₱0.710 ₱0.710 ₱0.690 157,000 ₱109,230.00 0.00 0.00%
Jul 16, 2025 ₱0.710 ₱0.710 ₱0.690 349,000 ₱247,190.00 0.00 0.00%
Jul 15, 2025 ₱0.710 ₱0.710 ₱0.680 363,000 ₱253,960.00 +0.01 +1.43%
Jul 14, 2025 ₱0.700 ₱0.710 ₱0.680 296,000 ₱207,220.00 0.00 0.00%
Jul 11, 2025 ₱0.700 ₱0.710 ₱0.680 347,000 ₱238,180.00 -0.01 -1.41%
Advanced Filters

Narrow down the UPSON historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.