United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.000	33.480	32.920	33.420	33.420	127,100
2026-07-23	33.400	33.480	32.680	33.100	33.100	966,600
2026-07-22	33.680	34.200	33.200	34.040	34.040	283,600
2026-07-21	34.600	34.760	33.640	33.740	33.740	343,700
2026-07-20	34.600	34.760	34.200	34.600	34.600	61,400
2026-07-17	34.740	34.980	34.220	34.600	34.600	584,500
2026-07-16	34.700	35.000	34.700	35.000	35.000	325,200
2026-07-15	34.420	34.880	34.320	34.700	34.700	1,000,500
2026-07-14	35.000	35.380	34.420	34.540	34.540	1,170,400
2026-07-13	34.200	35.020	34.040	35.020	35.020	727,200
2026-07-10	34.400	34.420	33.800	34.260	34.260	237,900
2026-07-09	34.000	34.600	34.000	34.400	34.400	375,400
2026-07-08	33.800	34.400	33.740	34.340	34.340	370,000
2026-07-07	33.300	33.800	33.240	33.740	33.740	156,700
2026-07-06	33.260	33.500	33.160	33.500	33.500	187,800
2026-07-03	33.180	33.540	33.120	33.120	33.120	103,000
2026-07-02	33.000	33.480	32.980	33.480	33.480	297,200
2026-07-01	33.080	33.080	32.600	32.980	32.980	108,400
2026-06-30	32.840	33.180	32.420	33.080	33.080	701,000
2026-06-29	32.620	32.880	32.300	32.660	32.660	393,300
2026-06-26	32.600	32.900	32.000	32.600	32.600	307,900
2026-06-25	33.860	33.880	32.240	32.300	32.300	317,800
2026-06-24	33.000	33.840	33.000	33.620	33.620	682,600
2026-06-23	31.960	32.960	31.960	32.960	32.960	421,100
2026-06-22	32.400	32.660	31.960	31.960	31.960	46,500
2026-06-19	31.500	32.740	31.500	32.660	32.660	676,900
2026-06-18	32.220	32.220	31.660	31.800	31.800	241,700
2026-06-17	32.220	32.220	32.220	32.220	32.220	0
2026-06-16	31.700	32.220	31.420	32.220	32.220	394,600
2026-06-15	31.500	31.700	31.320	31.500	31.500	669,300
2026-06-12	31.600	31.800	31.320	31.500	31.500	109,400
2026-06-11	32.300	32.300	31.360	31.600	31.600	305,000
2026-06-10	32.200	32.380	31.740	32.300	32.300	201,000
2026-06-09	31.980	32.200	31.680	32.180	32.180	453,200
2026-06-08	32.060	32.060	31.400	32.000	32.000	685,600
2026-06-05	31.380	32.380	31.380	32.200	32.200	717,100
2026-06-04	30.200	31.400	30.020	31.300	31.300	770,800
2026-06-03	30.840	30.940	29.860	30.120	30.120	456,100
2026-06-02	31.080	31.080	31.080	31.080	31.080	0
2026-06-01	31.080	31.080	31.080	31.080	31.080	0
2026-05-29	30.700	31.080	30.400	31.080	31.080	1,413,800
2026-05-28	30.160	30.600	30.040	30.500	30.500	570,600
2026-05-27	30.200	30.200	30.200	30.200	30.200	0
2026-05-26	30.460	30.460	30.200	30.200	30.200	116,800
2026-05-25	30.400	30.460	30.180	30.400	30.400	163,600
2026-05-22	30.200	30.420	30.020	30.400	30.400	538,500
2026-05-21	30.200	30.380	30.120	30.200	30.200	374,500
2026-05-20	30.320	30.400	30.060	30.240	30.240	428,800
2026-05-19	30.100	30.320	30.000	30.320	30.320	303,700
2026-05-18	30.400	30.400	30.020	30.200	30.200	608,300
2026-05-15	29.980	30.300	29.960	30.260	30.260	263,600
2026-05-14	30.040	30.180	29.940	29.980	29.980	544,300
2026-05-13	30.300	30.300	30.040	30.120	30.120	432,600
2026-05-12	30.480	30.700	30.260	30.300	30.300	436,600
2026-05-11	30.800	30.820	30.380	30.520	30.520	623,300
2026-05-08	31.040	31.060	30.620	30.800	30.800	453,500
2026-05-07	30.700	31.460	30.700	31.040	31.040	697,500
2026-05-06	30.660	30.860	30.500	30.660	30.660	700,200
2026-05-05	30.760	30.840	30.260	30.660	30.660	374,400
2026-05-04	32.100	32.100	30.500	30.520	30.520	486,900

← NewerPage 2 of 21 · 1,233 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.