United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	14.540	14.540	14.460	14.500	8.526	272,550
2022-06-01	14.620	14.780	14.440	14.540	8.549	534,900
2022-05-31	14.560	14.840	14.500	14.640	8.608	537,600
2022-05-30	14.680	14.680	14.500	14.560	8.561	274,500
2022-05-27	14.520	14.680	14.440	14.600	8.584	356,400
2022-05-26	14.460	14.580	14.420	14.540	8.549	247,800
2022-05-25	14.560	14.620	14.420	14.460	8.502	336,000
2022-05-24	14.620	14.620	14.400	14.400	8.467	561,150
2022-05-23	14.500	14.620	14.480	14.580	8.573	235,350
2022-05-20	14.500	14.540	14.400	14.480	8.514	258,900
2022-05-19	14.440	14.500	14.360	14.480	8.514	447,600
2022-05-18	14.700	14.740	14.420	14.440	8.490	306,900
2022-05-17	14.540	14.660	14.460	14.660	8.620	549,000
2022-05-13	14.440	14.600	14.300	14.480	8.514	1,998,749
2022-05-12	14.540	14.680	14.360	14.400	8.467	420,900
2022-05-11	14.420	14.680	14.420	14.520	8.537	200,550
2022-05-10	14.700	14.860	14.420	14.440	8.490	908,850
2022-05-09	15.160	15.160	14.700	14.720	8.655	921,600
2022-05-06	15.220	15.220	15.000	15.060	8.855	757,800
2022-05-05	15.700	15.800	15.260	15.260	8.972	613,950
2022-04-29	15.420	15.900	15.320	15.700	9.231	1,440,899
2022-04-28	15.780	15.780	15.140	15.220	8.949	1,357,349
2022-04-27	16.400	16.640	16.140	16.600	9.643	2,546,549
2022-04-26	16.800	16.960	16.780	16.900	9.817	666,450
2022-04-25	16.680	17.160	16.660	16.780	9.747	1,390,499
2022-04-22	16.480	16.660	16.480	16.500	9.585	258,300
2022-04-21	16.500	16.700	16.480	16.480	9.573	550,350
2022-04-20	16.200	16.520	16.200	16.500	9.585	1,347,149
2022-04-18	16.000	16.200	16.000	16.180	9.399	667,200
2022-04-15	16.220	16.300	16.020	16.020	9.306	615,750
2022-04-14	16.300	16.420	16.100	16.180	9.399	243,000
2022-04-13	16.180	16.440	16.020	16.300	9.468	856,650
2022-04-12	16.000	16.480	15.560	16.140	9.375	1,271,249
2022-04-11	15.820	16.000	15.800	16.000	9.294	1,301,849
2022-04-08	15.800	15.900	15.660	15.820	9.190	301,350
2022-04-07	15.780	15.860	15.640	15.700	9.120	1,131,899
2022-04-06	15.540	15.800	15.480	15.700	9.120	2,036,849
2022-04-05	15.380	15.500	15.360	15.480	8.992	491,700
2022-04-04	15.000	15.460	15.000	15.360	8.922	390,150
2022-04-01	15.060	15.100	14.960	15.000	8.713	967,200
2022-03-31	15.040	15.100	14.980	15.000	8.713	848,550
2022-03-30	15.080	15.080	15.000	15.040	8.736	836,250
2022-03-29	15.020	15.060	15.000	15.000	8.713	1,159,949
2022-03-28	15.000	15.080	14.960	15.000	8.713	1,453,799
2022-03-25	15.080	15.100	14.980	14.980	8.702	1,116,449
2022-03-24	15.120	15.120	14.980	15.000	8.713	1,571,699
2022-03-23	15.020	15.120	14.980	15.000	8.713	1,444,349
2022-03-22	15.000	15.080	14.980	15.020	8.725	2,351,399
2022-03-21	15.160	15.160	15.000	15.000	8.713	1,967,099
2022-03-18	15.000	15.200	14.980	15.000	8.713	1,165,499
2022-03-17	15.120	15.220	14.980	15.000	8.713	1,794,599
2022-03-16	15.100	15.280	15.000	15.000	8.713	1,572,599
2022-03-15	15.360	15.400	15.060	15.080	8.760	1,361,399
2022-03-14	15.580	15.600	15.340	15.360	8.922	529,500
2022-03-11	15.600	15.680	15.480	15.580	9.050	809,550
2022-03-10	15.640	15.700	15.480	15.600	9.062	393,150
2022-03-09	15.720	15.860	15.500	15.600	9.062	2,285,099
2022-03-08	15.880	15.900	15.520	15.700	9.120	1,577,249
2022-03-07	16.100	16.100	15.860	15.960	9.271	2,604,149
2022-03-04	15.780	16.300	15.660	16.060	9.329	1,874,999

← NewerPage 19 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.