United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	15.860	16.040	15.860	16.040	9.890	78,150
2023-08-23	16.000	16.020	15.900	16.000	9.866	804,600
2023-08-22	15.680	16.200	15.660	16.000	9.866	918,300
2023-08-21	15.700	15.760	15.680	15.720	9.693	81,900
2023-08-18	15.800	15.840	15.680	15.780	9.730	200,100
2023-08-17	15.800	15.820	15.760	15.800	9.742	236,400
2023-08-16	15.840	15.920	15.700	15.880	9.792	344,250
2023-08-15	15.800	15.900	15.800	15.840	9.767	48,300
2023-08-14	15.820	15.960	15.800	15.800	9.742	88,950
2023-08-11	15.700	15.860	15.700	15.800	9.742	162,450
2023-08-10	15.720	15.800	15.680	15.700	9.681	239,100
2023-08-09	15.800	15.820	15.680	15.700	9.681	174,750
2023-08-08	15.720	15.880	15.700	15.800	9.742	291,600
2023-08-07	15.820	15.820	15.720	15.720	9.693	140,700
2023-08-04	15.940	15.940	15.740	15.760	9.718	273,450
2023-08-03	15.980	16.000	15.920	15.920	9.816	162,450
2023-08-02	16.000	16.000	15.940	15.980	9.853	80,550
2023-08-01	15.980	16.000	15.920	15.980	9.853	39,450
2023-07-31	16.000	16.000	15.940	15.980	9.853	1,201,799
2023-07-28	16.000	16.000	15.900	15.940	9.829	44,250
2023-07-27	16.000	16.000	15.880	15.920	9.816	216,600
2023-07-26	16.100	16.120	15.960	16.000	9.866	141,000
2023-07-25	16.060	16.260	16.060	16.080	9.915	252,600
2023-07-24	15.900	16.060	15.840	16.060	9.903	136,800
2023-07-21	15.880	15.980	15.820	15.900	9.804	312,750
2023-07-20	15.700	16.080	15.700	15.900	9.804	304,500
2023-07-18	15.640	15.820	15.640	15.700	9.681	325,800
2023-07-17	15.700	15.700	15.640	15.680	9.668	246,300
2023-07-14	15.700	15.800	15.640	15.640	9.644	654,900
2023-07-13	15.660	15.700	15.640	15.700	9.681	94,500
2023-07-12	15.680	15.720	15.620	15.700	9.681	358,350
2023-07-11	15.700	15.700	15.660	15.700	9.681	226,500
2023-07-10	15.600	15.700	15.600	15.700	9.681	179,850
2023-07-07	15.680	15.720	15.540	15.700	9.681	52,350
2023-07-06	15.740	15.820	15.640	15.700	9.681	407,850
2023-07-05	15.740	15.840	15.720	15.740	9.705	310,050
2023-07-04	15.640	15.840	15.640	15.740	9.705	434,850
2023-07-03	15.420	15.640	15.420	15.640	9.644	90,300
2023-06-30	15.280	15.480	15.260	15.480	9.545	376,950
2023-06-28	15.320	15.540	15.240	15.360	9.471	627,150
2023-06-27	15.260	15.540	15.260	15.540	9.582	266,400
2023-06-26	15.000	15.200	15.000	15.160	9.348	286,050
2023-06-23	14.920	15.080	14.860	14.960	9.224	100,950
2023-06-22	15.140	15.140	14.840	14.920	9.200	412,200
2023-06-21	15.000	15.180	14.920	15.000	9.249	394,050
2023-06-20	15.020	15.060	14.960	15.000	9.249	525,450
2023-06-19	15.020	15.120	14.980	15.000	9.249	922,950
2023-06-16	15.100	15.500	14.920	14.920	9.200	1,985,399
2023-06-15	15.220	15.280	15.080	15.100	9.311	406,950
2023-06-14	15.100	15.300	15.080	15.220	9.385	240,150
2023-06-13	15.120	15.140	15.080	15.100	9.311	1,286,549
2023-06-12	15.100	15.360	15.080	15.100	9.311	507,600
2023-06-09	15.120	15.180	15.080	15.100	9.311	597,000
2023-06-08	15.140	15.140	15.060	15.120	9.323	219,900
2023-06-07	15.120	15.240	15.080	15.160	9.348	799,050
2023-06-06	15.260	15.280	15.080	15.120	9.323	608,400
2023-06-02	15.300	15.400	15.220	15.240	9.397	340,050
2023-06-01	15.400	15.400	15.320	15.340	9.459	447,300
2023-05-31	15.480	15.500	15.380	15.400	9.496	990,150
2023-05-30	15.600	15.700	15.480	15.480	9.545	394,650

← NewerPage 14 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.