United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	15.500	15.720	15.500	15.600	9.619	572,100
2023-05-26	15.500	15.560	15.460	15.460	9.533	250,200
2023-05-25	15.740	15.740	15.500	15.560	9.594	430,800
2023-05-24	15.860	15.860	15.700	15.760	9.718	292,050
2023-05-23	15.920	15.920	15.820	15.860	9.779	180,900
2023-05-22	15.880	15.900	15.720	15.880	9.792	366,450
2023-05-19	15.980	15.980	15.800	15.860	9.779	245,550
2023-05-18	16.060	16.080	15.920	15.980	9.853	1,493,099
2023-05-17	16.000	16.100	16.000	16.100	9.927	311,550
2023-05-16	16.020	16.040	16.000	16.000	9.866	217,200
2023-05-15	16.080	16.160	16.000	16.020	9.878	171,750
2023-05-12	16.080	16.160	16.020	16.020	9.878	159,900
2023-05-11	16.040	16.080	16.000	16.040	9.890	77,850
2023-05-10	15.960	16.060	15.940	16.040	9.890	207,300
2023-05-09	15.900	15.980	15.720	15.940	9.829	182,100
2023-05-08	15.640	15.940	15.640	15.920	9.816	239,550
2023-05-05	15.660	15.660	15.580	15.640	9.644	147,150
2023-05-03	15.320	15.640	15.280	15.600	9.619	436,200
2023-05-02	15.500	15.500	15.200	15.320	9.446	666,600
2023-04-28	16.680	16.680	16.520	16.560	10.011	1,060,649
2023-04-27	16.700	16.800	16.680	16.740	10.120	273,600
2023-04-26	16.880	16.880	16.680	16.760	10.132	195,150
2023-04-25	16.800	16.980	16.600	16.620	10.047	527,250
2023-04-20	16.780	16.800	16.720	16.760	10.132	275,100
2023-04-19	16.860	16.860	16.760	16.780	10.144	108,300
2023-04-18	16.880	16.900	16.800	16.860	10.192	417,750
2023-04-17	16.800	16.900	16.760	16.900	10.217	236,550
2023-04-14	16.720	16.900	16.700	16.760	10.132	214,500
2023-04-13	16.620	16.780	16.600	16.760	10.132	81,900
2023-04-12	16.800	16.800	16.580	16.620	10.047	1,553,399
2023-04-11	16.640	16.800	16.640	16.720	10.108	147,300
2023-04-10	16.440	16.640	16.400	16.640	10.059	218,700
2023-04-07	16.400	16.420	16.360	16.400	9.914	71,850
2023-04-06	16.300	16.400	16.240	16.400	9.914	142,650
2023-04-05	16.360	16.500	16.180	16.260	9.830	1,066,349
2023-04-04	16.460	16.460	16.360	16.400	9.914	1,105,649
2023-04-03	16.500	16.500	16.400	16.400	9.914	536,100
2023-03-31	16.460	16.500	16.400	16.400	9.914	102,000
2023-03-30	16.260	16.480	16.120	16.480	9.963	139,200
2023-03-29	16.200	16.200	16.100	16.200	9.793	63,150
2023-03-28	16.180	16.200	16.000	16.180	9.781	145,500
2023-03-27	16.100	16.140	15.920	16.000	9.672	642,150
2023-03-24	16.500	16.560	16.080	16.080	9.721	591,150
2023-03-23	16.560	16.560	16.340	16.380	9.902	288,300
2023-03-22	16.540	16.560	16.400	16.560	10.011	2,096,999
2023-03-21	16.540	16.600	16.240	16.500	9.975	224,100
2023-03-20	16.540	16.600	16.080	16.500	9.975	413,850
2023-03-17	16.000	16.540	16.000	16.540	9.999	352,650
2023-03-16	16.280	16.280	15.900	15.960	9.648	331,050
2023-03-15	16.380	16.380	16.120	16.160	9.769	223,800
2023-03-14	16.380	16.600	16.080	16.080	9.721	521,550
2023-03-13	16.400	16.600	16.260	16.300	9.854	138,450
2023-03-10	16.600	16.600	16.400	16.480	9.963	146,700
2023-03-09	16.420	16.800	16.380	16.480	9.963	170,400
2023-03-08	16.420	16.560	16.420	16.460	9.951	88,350
2023-03-07	16.540	16.540	16.440	16.500	9.975	234,300
2023-03-06	16.580	16.580	16.480	16.520	9.987	282,000
2023-03-03	16.500	16.640	16.420	16.480	9.963	281,100
2023-03-02	16.540	16.600	16.420	16.500	9.975	136,500
2023-03-01	16.500	16.680	16.480	16.540	9.999	267,300

← NewerPage 15 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.