United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	14.600	14.600	14.420	14.580	8.814	51,600
2022-11-24	14.580	14.600	14.560	14.580	8.814	57,000
2022-11-23	14.640	14.640	14.480	14.580	8.814	50,250
2022-11-22	14.500	14.660	14.480	14.580	8.814	271,500
2022-11-21	14.300	14.600	14.260	14.600	8.826	451,050
2022-11-17	14.780	14.780	14.660	14.700	8.643	297,600
2022-11-16	14.800	14.800	14.700	14.760	8.678	396,300
2022-11-15	14.900	14.900	14.700	14.860	8.737	239,550
2022-11-14	14.800	15.000	14.800	14.900	8.761	1,700,699
2022-11-11	14.800	14.880	14.740	14.800	8.702	185,250
2022-11-10	14.720	14.800	14.620	14.780	8.690	89,700
2022-11-09	14.680	14.940	14.620	14.620	8.596	737,100
2022-11-08	14.560	14.700	14.560	14.660	8.620	550,650
2022-11-07	14.260	14.480	14.240	14.340	8.431	738,300
2022-11-04	14.180	14.240	14.100	14.240	8.373	159,150
2022-11-03	14.100	14.260	14.040	14.160	8.326	392,250
2022-11-02	14.180	14.200	14.040	14.040	8.255	1,396,049
2022-11-01	14.260	14.260	14.100	14.160	8.326	354,900
2022-10-31	14.240	14.280	14.160	14.240	8.373	309,750
2022-10-28	14.140	14.260	14.140	14.160	8.326	283,650
2022-10-27	14.160	14.280	14.160	14.200	8.349	42,300
2022-10-26	14.120	14.220	14.100	14.140	8.314	108,900
2022-10-25	14.120	14.120	14.040	14.060	8.267	295,500
2022-10-21	14.460	14.500	14.120	14.120	8.302	546,900
2022-10-20	14.220	14.500	14.040	14.500	8.526	3,742,948
2022-10-19	14.400	14.480	14.060	14.100	8.290	503,250
2022-10-18	14.000	14.500	13.980	14.500	8.526	657,000
2022-10-17	13.900	13.920	13.860	13.880	8.161	504,300
2022-10-14	13.920	13.980	13.880	13.900	8.173	1,447,199
2022-10-13	14.080	14.080	13.860	13.900	8.173	285,150
2022-10-12	14.080	14.260	13.880	13.900	8.173	509,250
2022-10-11	14.100	14.140	13.920	13.920	8.185	920,100
2022-10-07	14.240	14.260	14.080	14.140	8.314	509,700
2022-10-06	14.180	14.360	14.080	14.080	8.279	501,300
2022-10-05	14.280	14.360	14.160	14.260	8.384	654,000
2022-10-04	14.300	14.340	14.140	14.160	8.326	378,450
2022-10-03	14.300	14.380	14.260	14.340	8.431	385,350
2022-09-30	14.320	14.480	14.300	14.340	8.431	659,700
2022-09-29	14.300	14.400	14.180	14.360	8.443	397,350
2022-09-28	14.340	14.400	14.300	14.300	8.408	267,450
2022-09-27	14.300	14.360	14.300	14.340	8.431	280,800
2022-09-26	14.580	14.580	14.260	14.280	8.396	411,900
2022-09-23	14.820	14.840	14.580	14.640	8.608	125,700
2022-09-22	14.640	14.840	14.600	14.640	8.608	116,550
2022-09-21	14.840	14.860	14.660	14.700	8.643	637,200
2022-09-20	14.880	14.900	14.640	14.660	8.620	230,700
2022-09-19	14.580	14.900	14.580	14.880	8.749	283,950
2022-09-15	14.800	14.900	14.580	14.580	8.573	5,071,498
2022-09-14	14.960	15.080	14.760	14.880	8.749	490,650
2022-09-13	15.300	15.300	14.960	15.000	8.820	440,850
2022-09-12	15.200	15.300	15.140	15.300	8.996	209,850
2022-09-09	15.300	15.300	15.080	15.160	8.914	365,250
2022-09-08	15.200	15.380	15.160	15.200	8.937	540,750
2022-09-07	15.260	15.260	15.120	15.200	8.937	263,100
2022-09-06	15.200	15.320	15.020	15.200	8.937	471,900
2022-09-05	14.860	15.280	14.860	15.280	8.984	557,850
2022-09-02	14.800	14.880	14.800	14.860	8.737	308,700
2022-09-01	14.800	14.880	14.660	14.760	8.678	424,500
2022-08-30	14.580	14.800	14.580	14.800	8.702	428,100
2022-08-29	14.600	14.620	14.560	14.600	8.584	351,900

← NewerPage 17 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.