United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	17.120	17.220	16.820	16.900	10.421	3,205,198
2023-11-20	17.200	17.380	17.080	17.100	10.544	1,940,399
2023-11-17	17.340	17.560	17.100	17.100	10.544	2,511,299
2023-11-16	16.880	16.980	16.780	16.820	10.371	714,900
2023-11-15	16.680	16.840	16.680	16.820	10.371	606,750
2023-11-14	16.600	16.660	16.560	16.580	10.223	494,700
2023-11-10	16.700	16.760	16.520	16.540	10.199	365,400
2023-11-09	16.920	16.940	16.500	16.580	10.223	519,900
2023-11-08	16.800	17.060	16.800	16.920	10.433	163,800
2023-11-07	16.800	16.820	16.760	16.780	10.347	664,650
2023-11-06	16.780	16.840	16.780	16.780	10.347	257,100
2023-11-03	16.880	16.880	16.760	16.780	10.347	222,000
2023-11-02	16.780	16.820	16.720	16.800	10.359	164,850
2023-11-01	16.880	16.880	16.760	16.800	10.359	92,250
2023-10-31	16.860	16.900	16.860	16.880	10.408	359,700
2023-10-30	16.900	16.940	16.820	16.920	10.433	290,100
2023-10-27	16.840	17.000	16.840	16.900	10.421	107,400
2023-10-26	16.940	16.940	16.520	16.820	10.371	160,950
2023-10-25	16.920	16.960	16.860	16.920	10.433	385,500
2023-10-24	16.880	16.920	16.880	16.920	10.433	581,550
2023-10-23	16.940	17.020	16.900	16.900	10.421	637,800
2023-10-20	16.900	16.940	16.880	16.900	10.421	64,950
2023-10-19	16.800	17.040	16.800	16.940	10.445	541,200
2023-10-18	16.880	16.980	16.800	16.800	10.359	1,167,149
2023-10-17	16.720	16.920	16.720	16.840	10.384	131,250
2023-10-16	16.720	16.820	16.700	16.720	10.310	105,000
2023-10-13	16.820	16.820	16.500	16.720	10.310	150,600
2023-10-12	16.500	16.580	16.460	16.480	10.162	197,700
2023-10-11	16.560	16.600	16.480	16.480	10.162	290,550
2023-10-10	16.500	16.600	16.480	16.480	10.162	277,500
2023-10-09	16.500	16.500	16.440	16.480	10.162	125,100
2023-10-06	16.600	16.600	16.480	16.480	10.162	141,000
2023-10-05	16.420	16.540	16.420	16.480	10.162	104,100
2023-10-04	16.640	16.660	16.440	16.500	10.174	505,800
2023-10-03	16.820	16.900	16.660	16.740	10.322	99,450
2023-10-02	16.700	16.840	16.680	16.800	10.359	207,000
2023-09-29	16.900	16.920	16.640	16.640	10.260	253,950
2023-09-27	16.980	16.980	16.880	16.900	10.421	117,450
2023-09-26	17.000	17.300	16.900	17.000	10.482	113,250
2023-09-25	17.200	17.380	17.080	17.100	10.544	234,900
2023-09-22	17.220	17.380	17.180	17.200	10.606	188,100
2023-09-21	17.300	17.440	17.240	17.280	10.655	241,050
2023-09-20	17.300	17.460	17.300	17.360	10.704	186,300
2023-09-19	17.140	17.300	17.080	17.300	10.667	615,900
2023-09-18	17.000	17.340	16.900	17.300	10.667	1,269,449
2023-09-15	16.420	17.060	16.420	17.060	10.519	1,311,899
2023-09-14	16.320	16.800	16.320	16.460	10.149	405,750
2023-09-13	16.100	16.360	16.100	16.320	10.063	242,700
2023-09-12	16.000	16.200	16.000	16.140	9.952	160,500
2023-09-11	16.000	16.100	15.920	16.000	9.866	741,900
2023-09-08	16.000	16.000	15.880	15.900	9.804	181,800
2023-09-07	15.920	15.940	15.840	15.940	9.829	279,750
2023-09-06	16.000	16.000	15.940	15.960	9.841	72,600
2023-09-05	15.920	16.000	15.900	15.920	9.816	90,150
2023-09-04	15.900	16.100	15.880	15.920	9.816	304,200
2023-09-01	15.840	15.920	15.840	15.900	9.804	154,800
2023-08-30	16.000	16.000	15.840	15.840	9.767	283,800
2023-08-29	15.920	16.040	15.860	16.020	9.878	400,350
2023-08-28	15.860	15.920	15.820	15.840	9.767	177,600
2023-08-25	15.900	16.040	15.800	15.900	9.804	107,550

← NewerPage 13 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.