United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	20.680	21.060	20.680	21.000	13.266	712,050
2024-02-19	20.100	20.680	20.100	20.520	12.963	500,850
2024-02-16	20.240	20.240	20.000	20.000	12.634	218,400
2024-02-15	19.760	20.280	19.700	20.000	12.634	254,100
2024-02-14	19.840	19.840	19.700	19.720	12.457	226,950
2024-02-13	19.880	19.880	19.680	19.720	12.457	294,300
2024-02-09	19.880	19.900	19.780	19.780	12.495	188,400
2024-02-08	19.800	19.920	19.800	19.920	12.584	147,450
2024-02-07	19.720	19.840	19.640	19.800	12.508	235,800
2024-02-06	19.580	19.880	19.580	19.720	12.457	185,700
2024-02-05	19.780	19.780	19.400	19.580	12.369	493,950
2024-02-02	19.800	19.800	19.620	19.680	12.432	329,550
2024-01-31	19.800	19.940	19.740	19.780	12.495	391,200
2024-01-30	19.800	19.940	19.780	19.820	12.521	381,000
2024-01-29	19.800	19.900	19.720	19.720	12.457	212,250
2024-01-26	19.600	19.860	19.600	19.740	12.470	346,650
2024-01-24	19.500	19.900	19.500	19.640	12.407	567,750
2024-01-23	19.560	19.600	19.480	19.500	12.318	1,336,649
2024-01-22	19.500	19.580	19.400	19.520	12.331	756,150
2024-01-19	19.560	19.600	19.260	19.520	12.331	797,850
2024-01-18	19.300	19.600	19.220	19.500	12.318	1,054,950
2024-01-17	18.960	19.500	18.940	19.300	12.192	1,032,750
2024-01-16	18.920	19.000	18.920	18.960	11.977	570,750
2024-01-15	19.000	19.060	18.640	19.000	12.003	1,089,449
2024-01-12	18.620	19.020	18.620	18.880	11.927	633,000
2024-01-11	18.560	18.660	18.420	18.520	11.699	801,150
2024-01-10	18.500	18.680	18.480	18.520	11.699	677,550
2024-01-09	18.220	18.580	18.200	18.500	11.687	1,187,399
2024-01-08	18.680	18.700	18.140	18.200	11.497	830,550
2024-01-05	18.240	18.780	18.220	18.420	11.636	1,475,099
2024-01-04	17.900	18.200	17.900	18.200	11.497	1,817,699
2024-01-03	17.980	18.040	17.880	17.880	11.295	745,500
2024-01-02	17.800	18.000	17.800	17.860	11.282	436,350
2023-12-29	17.860	17.980	17.780	17.800	11.245	465,750
2023-12-28	18.000	18.000	17.700	17.860	11.282	1,816,949
2023-12-27	17.940	18.020	17.920	18.000	11.371	1,085,399
2023-12-26	18.100	18.100	17.900	17.940	11.333	227,100
2023-12-22	18.060	18.140	18.020	18.060	11.409	157,500
2023-12-21	18.000	18.000	17.860	18.000	11.371	484,200
2023-12-20	17.660	17.980	17.660	17.800	11.245	702,450
2023-12-19	17.540	17.780	17.500	17.600	11.118	2,026,049
2023-12-18	17.260	17.520	17.260	17.520	11.068	654,750
2023-12-15	17.200	17.500	17.200	17.500	11.055	576,600
2023-12-14	17.000	17.200	17.000	17.200	10.866	297,000
2023-12-13	17.000	17.040	16.900	17.000	10.739	1,397,399
2023-12-12	16.900	17.020	16.900	17.000	10.739	2,098,649
2023-12-11	16.520	16.920	16.520	16.900	10.676	1,478,549
2023-12-08	16.540	16.600	16.400	16.500	10.423	1,205,099
2023-12-07	16.800	16.800	16.480	16.500	10.423	780,300
2023-12-06	16.700	16.880	16.600	16.860	10.651	790,800
2023-12-05	16.500	16.800	16.480	16.760	10.588	746,400
2023-12-04	16.500	16.620	16.460	16.500	10.423	1,561,499
2023-12-01	16.780	16.780	16.440	16.500	10.423	1,435,499
2023-11-30	15.920	16.980	15.880	16.980	10.727	2,851,049
2023-11-29	16.820	17.060	16.700	16.720	10.310	3,692,998
2023-11-28	16.560	16.840	16.540	16.820	10.371	2,761,799
2023-11-27	16.820	16.860	16.460	16.500	10.174	3,877,798
2023-11-24	17.040	17.040	16.760	16.780	10.347	1,737,149
2023-11-23	16.920	17.040	16.880	16.900	10.421	1,531,499
2023-11-22	16.900	17.080	16.880	16.900	10.421	4,229,548

← NewerPage 12 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.