United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	25.860	26.280	25.620	25.700	16.485	964,950
2024-05-17	26.200	26.280	25.820	25.840	16.575	286,950
2024-05-16	25.620	26.520	25.620	26.200	16.806	441,300
2024-05-15	25.620	25.680	25.560	25.620	16.434	262,950
2024-05-14	25.360	25.720	25.300	25.620	16.434	550,200
2024-05-13	25.780	25.780	25.300	25.360	16.267	370,500
2024-05-10	25.620	25.880	25.340	25.400	16.293	928,800
2024-05-09	25.460	25.960	25.460	25.500	16.357	246,750
2024-05-08	25.460	25.460	25.400	25.400	16.293	357,150
2024-05-07	25.240	25.500	25.060	25.400	16.293	306,600
2024-05-06	25.320	25.340	25.240	25.260	16.203	430,650
2024-05-03	25.160	25.560	25.080	25.300	16.228	411,300
2024-05-02	25.120	25.380	24.980	25.300	16.228	874,200
2024-04-30	24.960	25.220	24.640	25.200	16.164	301,650
2024-04-29	24.800	24.980	24.340	24.980	16.023	744,750
2024-04-26	25.280	25.340	24.600	24.900	15.972	888,600
2024-04-25	26.100	26.400	25.900	26.380	16.665	730,650
2024-04-24	25.760	26.480	25.600	26.100	16.488	865,650
2024-04-23	25.700	25.760	25.400	25.760	16.273	623,250
2024-04-22	25.500	25.740	25.400	25.700	16.235	616,650
2024-04-19	25.080	25.500	24.900	25.400	16.046	534,450
2024-04-18	25.000	25.140	25.000	25.000	15.793	577,950
2024-04-17	25.020	25.180	24.640	25.000	15.793	368,250
2024-04-16	24.840	25.120	24.840	25.000	15.793	784,800
2024-04-15	24.600	25.000	24.480	24.840	15.692	987,450
2024-04-12	24.340	24.940	24.340	24.800	15.667	323,400
2024-04-09	24.200	24.460	24.180	24.320	15.363	270,300
2024-04-08	23.880	24.440	23.880	24.160	15.262	620,250
2024-04-05	23.800	24.140	23.660	23.800	15.035	934,050
2024-04-04	23.200	23.660	23.200	23.420	14.795	526,800
2024-04-03	23.620	23.700	23.040	23.200	14.656	1,769,699
2024-04-02	24.000	24.000	23.620	23.640	14.934	582,750
2024-04-01	24.000	24.380	23.980	23.980	15.149	138,150
2024-03-29	24.500	24.560	23.880	23.980	15.149	501,900
2024-03-27	24.320	24.520	24.080	24.500	15.477	501,450
2024-03-26	24.780	24.780	24.220	24.300	15.351	685,950
2024-03-25	24.660	24.760	24.500	24.700	15.603	212,550
2024-03-22	24.520	24.720	24.520	24.700	15.603	346,500
2024-03-21	24.600	24.760	24.480	24.480	15.464	488,250
2024-03-20	24.080	24.880	24.080	24.500	15.477	931,350
2024-03-19	24.200	24.240	24.000	24.220	15.300	613,800
2024-03-18	24.100	24.100	23.940	23.980	15.149	495,300
2024-03-15	24.140	24.300	23.960	24.000	15.161	619,200
2024-03-14	24.380	24.380	23.920	24.020	15.174	1,073,699
2024-03-13	24.020	24.100	23.900	24.000	15.161	1,332,299
2024-03-12	23.920	24.200	23.920	24.020	15.174	241,050
2024-03-11	23.940	24.380	23.860	23.960	15.136	209,100
2024-03-08	23.540	23.960	23.500	23.940	15.123	198,450
2024-03-07	23.600	23.820	23.380	23.540	14.871	733,950
2024-03-06	23.340	23.980	23.340	23.500	14.845	950,700
2024-03-05	24.180	24.180	23.100	23.260	14.694	1,324,949
2024-03-04	23.060	24.020	22.880	24.000	15.161	1,323,899
2024-03-01	22.140	23.140	22.140	23.080	14.580	932,850
2024-02-29	21.800	22.520	21.800	22.120	13.974	1,268,099
2024-02-28	21.140	21.900	21.140	21.680	13.696	484,200
2024-02-27	20.940	21.360	20.940	21.140	13.354	580,350
2024-02-26	21.200	21.200	20.880	20.920	13.216	721,800
2024-02-23	20.900	20.900	20.520	20.800	13.140	396,900
2024-02-22	21.180	21.180	20.680	20.720	13.089	181,950
2024-02-21	20.980	21.200	20.900	21.000	13.266	543,000

← NewerPage 11 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.