United Plantations Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	25.500	25.960	25.500	25.600	16.421	535,350
2024-08-15	25.960	25.960	25.520	25.600	16.421	279,750
2024-08-14	25.660	25.900	25.460	25.700	16.485	328,050
2024-08-13	25.680	25.680	25.280	25.400	16.293	1,103,099
2024-08-12	25.520	25.600	25.200	25.500	16.357	706,800
2024-08-09	25.500	25.700	25.300	25.300	16.228	75,150
2024-08-08	25.100	25.480	24.880	25.300	16.228	409,350
2024-08-07	25.300	25.660	25.000	25.300	16.228	413,250
2024-08-06	24.560	25.260	23.720	25.180	16.152	808,800
2024-08-05	25.980	26.000	24.700	24.700	15.844	819,150
2024-08-02	26.380	26.400	25.880	26.200	16.806	415,650
2024-08-01	26.480	26.480	26.120	26.440	16.960	312,150
2024-07-31	26.100	26.480	25.880	26.200	16.806	491,700
2024-07-30	26.000	26.180	26.000	26.100	16.742	157,500
2024-07-29	26.100	26.200	25.620	25.980	16.665	714,000
2024-07-26	25.800	26.200	25.260	25.900	16.613	368,100
2024-07-25	25.100	25.660	25.000	25.300	16.228	301,950
2024-07-24	25.000	25.100	24.980	24.980	16.023	121,350
2024-07-23	25.020	25.100	24.960	24.980	16.023	2,347,049
2024-07-22	25.000	25.120	24.960	25.000	16.036	487,050
2024-07-19	25.000	25.000	24.800	25.000	16.036	77,550
2024-07-18	25.100	25.120	24.800	24.980	16.023	524,100
2024-07-17	25.200	25.200	25.000	25.200	16.164	75,150
2024-07-16	25.200	25.200	24.960	25.000	16.036	146,700
2024-07-15	24.980	25.300	24.980	25.020	16.049	149,250
2024-07-12	24.980	25.000	24.960	24.980	16.023	194,250
2024-07-11	25.000	25.100	24.700	25.100	16.100	95,100
2024-07-10	25.100	25.100	24.900	25.000	16.036	234,900
2024-07-09	25.180	25.180	25.000	25.000	16.036	515,400
2024-07-05	25.100	25.140	25.000	25.000	16.036	136,050
2024-07-04	24.820	25.080	24.800	25.000	16.036	263,700
2024-07-03	24.920	24.960	24.620	24.840	15.933	521,550
2024-07-02	24.900	25.020	24.760	24.900	15.972	269,700
2024-07-01	24.800	24.840	24.400	24.760	15.882	218,700
2024-06-28	24.260	24.760	24.260	24.500	15.715	342,600
2024-06-27	24.400	24.400	24.100	24.200	15.523	184,800
2024-06-26	23.940	24.400	23.940	24.080	15.446	230,550
2024-06-25	24.000	24.100	23.820	23.940	15.356	171,300
2024-06-24	24.180	24.180	23.800	23.900	15.330	289,950
2024-06-21	23.960	24.140	23.760	24.080	15.446	989,550
2024-06-20	23.980	23.980	23.660	23.800	15.266	186,900
2024-06-19	23.740	23.780	23.520	23.700	15.202	348,900
2024-06-18	24.000	24.000	23.780	23.800	15.266	409,800
2024-06-14	24.200	24.200	23.900	24.000	15.395	341,100
2024-06-13	24.580	24.600	24.040	24.140	15.484	426,900
2024-06-12	24.400	24.520	24.100	24.500	15.715	450,900
2024-06-11	24.720	24.720	24.160	24.300	15.587	595,500
2024-06-10	24.760	24.760	24.540	24.620	15.792	182,100
2024-06-07	24.640	25.000	24.560	24.620	15.792	279,600
2024-06-06	24.100	24.560	23.860	24.500	15.715	804,000
2024-06-05	25.040	25.120	24.100	24.100	15.459	514,950
2024-06-04	25.280	25.280	25.020	25.140	16.126	553,350
2024-05-31	25.020	25.240	25.020	25.140	16.126	1,725,599
2024-05-30	25.120	25.300	24.980	25.100	16.100	473,850
2024-05-29	25.300	25.480	25.100	25.300	16.228	364,200
2024-05-28	25.460	25.480	25.280	25.340	16.254	358,650
2024-05-27	25.480	25.500	25.200	25.360	16.267	778,350
2024-05-24	25.380	25.540	25.220	25.480	16.344	473,550
2024-05-23	25.700	25.700	25.340	25.380	16.280	474,300
2024-05-21	25.600	25.700	25.380	25.420	16.305	238,800

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.5100 MYR
2025-11-25	0.1400 MYR
2025-04-25	0.2700 MYR
2024-11-26	0.2000 MYR
2024-04-26	0.4000 MYR
2023-11-30	0.4000 MYR
2023-05-02	0.3000 MYR
2022-11-21	0.4000 MYR
2022-04-28	0.2000 MYR
2021-11-19	0.3000 MYR
2021-04-26	0.5000 MYR
2020-11-20	0.0500 MYR
2020-04-27	0.8500 MYR
2019-11-22	0.1000 MYR
2019-04-25	0.9000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.