United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	16.280	16.500	16.260	16.500	9.975	548,550
2023-02-27	16.000	16.280	15.940	16.000	9.672	1,448,699
2023-02-24	15.800	15.800	15.700	15.760	9.527	556,200
2023-02-23	15.860	16.000	15.720	15.840	9.576	427,800
2023-02-22	15.680	16.120	15.640	15.840	9.576	419,850
2023-02-21	15.760	15.880	15.500	15.700	9.491	393,750
2023-02-20	15.720	15.900	15.480	15.800	9.552	229,200
2023-02-17	15.640	15.940	15.640	15.720	9.503	91,500
2023-02-16	15.860	15.860	15.600	15.600	9.431	219,750
2023-02-15	15.860	15.860	15.820	15.860	9.588	371,400
2023-02-14	15.860	15.940	15.760	15.880	9.600	639,900
2023-02-13	15.800	15.900	15.760	15.900	9.612	125,700
2023-02-10	15.800	15.800	15.760	15.760	9.527	76,650
2023-02-09	15.900	15.900	15.760	15.800	9.552	394,950
2023-02-08	15.780	15.840	15.740	15.800	9.552	337,950
2023-02-07	15.740	16.000	15.700	15.780	9.539	1,456,499
2023-02-03	15.600	15.620	15.500	15.500	9.370	720,150
2023-02-02	15.520	15.700	15.500	15.620	9.443	525,750
2023-01-31	15.500	15.660	15.500	15.500	9.370	1,759,199
2023-01-30	15.400	15.760	15.340	15.660	9.467	793,800
2023-01-27	15.600	15.600	15.360	15.400	9.310	270,300
2023-01-26	15.480	15.540	15.440	15.440	9.334	221,250
2023-01-25	15.700	15.780	15.400	15.460	9.346	547,800
2023-01-20	15.540	15.720	15.540	15.680	9.479	86,100
2023-01-19	15.400	15.520	15.400	15.480	9.358	65,100
2023-01-18	15.440	15.440	15.380	15.400	9.310	1,018,200
2023-01-17	15.540	15.540	15.400	15.420	9.322	155,100
2023-01-16	15.400	15.520	15.380	15.380	9.298	2,786,999
2023-01-13	15.440	15.440	15.380	15.400	9.310	170,400
2023-01-12	15.380	15.420	15.340	15.400	9.310	828,000
2023-01-11	15.400	15.400	15.320	15.400	9.310	104,700
2023-01-10	15.380	15.420	15.320	15.380	9.298	92,850
2023-01-09	15.220	15.380	15.220	15.380	9.298	88,800
2023-01-06	15.300	15.300	15.200	15.200	9.189	100,950
2023-01-05	15.260	15.280	15.240	15.280	9.237	247,200
2023-01-04	15.120	15.280	15.120	15.260	9.225	193,500
2023-01-03	15.200	15.360	15.120	15.280	9.237	156,750
2022-12-30	15.360	15.360	15.220	15.300	9.249	66,150
2022-12-29	15.220	15.360	15.220	15.300	9.249	69,600
2022-12-28	15.360	15.360	15.220	15.220	9.201	125,100
2022-12-27	15.100	15.380	15.100	15.160	9.165	100,050
2022-12-23	15.180	15.180	15.080	15.120	9.140	144,750
2022-12-22	15.300	15.300	15.160	15.180	9.177	124,650
2022-12-21	15.300	15.300	15.180	15.220	9.201	122,700
2022-12-20	15.360	15.420	15.200	15.300	9.249	236,100
2022-12-19	15.460	15.480	15.300	15.300	9.249	443,700
2022-12-16	15.160	15.480	15.120	15.480	9.358	409,050
2022-12-15	14.980	15.040	14.980	15.020	9.080	1,362,749
2022-12-14	15.020	15.060	14.880	15.000	9.068	2,071,799
2022-12-13	15.100	15.100	14.920	15.020	9.080	1,960,949
2022-12-12	14.880	15.100	14.880	15.020	9.080	127,350
2022-12-09	14.980	15.020	14.880	14.880	8.995	1,342,049
2022-12-08	15.000	15.120	15.000	15.000	9.068	276,300
2022-12-07	14.900	15.060	14.840	15.040	9.092	267,300
2022-12-06	14.800	14.920	14.700	14.920	9.020	227,850
2022-12-05	14.700	14.800	14.700	14.800	8.947	127,650
2022-12-02	14.660	14.800	14.620	14.700	8.887	251,100
2022-12-01	14.680	14.680	14.620	14.640	8.850	50,400
2022-11-30	14.660	14.680	14.540	14.540	8.790	467,700
2022-11-29	14.580	14.660	14.560	14.640	8.850	145,650

← NewerPage 16 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.