United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	14.600	14.620	14.560	14.600	8.584	351,900
2022-08-26	14.580	14.800	14.560	14.600	8.584	579,900
2022-08-25	14.500	14.660	14.500	14.600	8.584	579,000
2022-08-24	14.360	14.480	14.160	14.480	8.514	1,800,299
2022-08-23	14.500	14.520	14.100	14.300	8.408	1,274,249
2022-08-22	14.600	14.660	14.460	14.500	8.526	1,236,149
2022-08-19	14.600	14.600	14.520	14.580	8.573	77,250
2022-08-18	14.600	14.640	14.560	14.580	8.573	850,500
2022-08-17	14.580	14.600	14.540	14.560	8.561	183,000
2022-08-16	14.500	14.680	14.440	14.580	8.573	628,200
2022-08-15	14.500	14.500	14.380	14.400	8.467	23,550
2022-08-12	14.500	14.500	14.320	14.400	8.467	71,400
2022-08-11	14.300	14.420	14.300	14.380	8.455	392,400
2022-08-10	14.340	14.400	14.320	14.340	8.431	32,850
2022-08-09	14.340	14.400	14.300	14.340	8.431	120,450
2022-08-08	14.480	14.480	14.360	14.400	8.467	36,150
2022-08-05	14.500	14.500	14.320	14.380	8.455	79,200
2022-08-04	14.500	14.500	14.360	14.360	8.443	33,450
2022-08-03	14.500	14.500	14.260	14.480	8.514	180,600
2022-08-02	14.520	14.540	14.400	14.460	8.502	169,500
2022-08-01	14.360	14.560	14.320	14.400	8.467	407,700
2022-07-29	14.160	14.300	14.160	14.300	8.408	112,950
2022-07-28	14.300	14.300	14.120	14.160	8.326	303,900
2022-07-27	14.220	14.360	14.040	14.200	8.349	421,200
2022-07-26	14.400	14.440	14.200	14.280	8.396	134,250
2022-07-25	14.440	14.580	14.320	14.440	8.490	106,350
2022-07-22	14.600	14.680	14.380	14.600	8.584	161,550
2022-07-21	14.080	14.680	14.040	14.640	8.608	632,700
2022-07-20	14.100	14.100	13.940	14.000	8.232	268,050
2022-07-19	14.080	14.100	14.000	14.100	8.290	396,150
2022-07-18	13.960	14.080	13.880	14.000	8.232	309,300
2022-07-15	13.880	13.980	13.800	13.980	8.220	174,000
2022-07-14	13.960	13.960	13.820	13.880	8.161	143,550
2022-07-13	14.000	14.000	13.880	13.960	8.208	16,500
2022-07-12	13.840	13.960	13.840	13.880	8.161	78,750
2022-07-08	13.860	13.920	13.800	13.860	8.149	347,100
2022-07-07	13.980	13.980	13.800	13.880	8.161	334,650
2022-07-06	14.100	14.160	13.800	13.880	8.161	1,025,700
2022-07-05	13.980	14.100	13.940	14.000	8.232	259,050
2022-07-04	14.000	14.160	13.960	14.000	8.232	199,650
2022-07-01	14.000	14.220	13.980	13.980	8.220	426,900
2022-06-30	14.020	14.180	13.980	14.000	8.232	924,600
2022-06-29	14.200	14.260	14.000	14.020	8.243	200,700
2022-06-28	14.020	14.200	14.020	14.200	8.349	162,750
2022-06-27	14.300	14.300	14.040	14.100	8.290	36,900
2022-06-24	14.080	14.300	13.940	14.300	8.408	388,050
2022-06-23	14.020	14.040	14.000	14.020	8.243	210,900
2022-06-22	14.060	14.100	13.980	14.040	8.255	131,550
2022-06-21	14.040	14.080	13.920	14.060	8.267	271,800
2022-06-20	14.280	14.280	14.040	14.100	8.290	518,550
2022-06-17	14.400	14.400	14.220	14.260	8.384	483,300
2022-06-16	14.460	14.460	14.360	14.420	8.478	180,150
2022-06-15	14.480	14.480	14.340	14.380	8.455	168,750
2022-06-14	14.360	14.500	14.300	14.460	8.502	160,350
2022-06-13	14.520	14.540	14.380	14.400	8.467	460,050
2022-06-10	14.460	14.740	14.400	14.580	8.573	507,150
2022-06-09	14.560	14.660	14.400	14.520	8.537	244,200
2022-06-08	14.460	14.800	14.460	14.560	8.561	142,200
2022-06-07	14.460	14.460	14.380	14.460	8.502	244,200
2022-06-03	14.500	14.600	14.400	14.460	8.502	241,050

← NewerPage 18 of 21 · 1,232 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.