United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	15.320	15.860	15.320	15.640	9.085	2,860,649
2022-03-02	15.300	15.480	15.140	15.200	8.829	2,436,299
2022-03-01	15.280	15.400	15.080	15.100	8.771	1,220,549
2022-02-28	15.000	15.300	15.000	15.220	8.841	2,775,599
2022-02-25	14.580	14.760	14.500	14.680	8.527	1,430,699
2022-02-24	14.560	14.780	14.460	14.480	8.411	1,571,999
2022-02-23	14.860	14.860	14.500	14.500	8.423	1,458,899
2022-02-22	14.900	15.000	14.480	14.540	8.446	1,514,249
2022-02-21	15.220	15.480	14.580	14.740	8.562	1,086,299
2022-02-18	14.460	15.500	14.460	15.000	8.713	2,247,149
2022-02-17	14.460	14.500	14.400	14.420	8.376	1,165,049
2022-02-16	14.440	14.460	14.360	14.400	8.365	408,000
2022-02-15	14.300	14.500	14.300	14.400	8.365	901,200
2022-02-14	14.200	14.380	14.200	14.280	8.295	738,900
2022-02-11	14.160	14.180	14.120	14.160	8.225	1,078,799
2022-02-10	14.180	14.180	14.100	14.160	8.225	226,500
2022-02-09	14.180	14.180	14.080	14.100	8.190	214,650
2022-02-08	14.180	14.180	14.080	14.100	8.190	209,850
2022-02-07	14.100	14.180	14.080	14.100	8.190	237,900
2022-02-04	14.080	14.180	14.020	14.100	8.190	106,800
2022-02-03	14.000	14.040	13.980	13.980	8.121	232,200
2022-01-31	14.100	14.100	14.000	14.020	8.144	76,650
2022-01-28	14.020	14.020	13.980	14.000	8.132	169,650
2022-01-27	14.100	14.100	13.980	14.000	8.132	151,950
2022-01-26	14.100	14.100	13.980	14.000	8.132	199,350
2022-01-25	13.980	14.100	13.980	14.000	8.132	342,300
2022-01-24	14.000	14.180	13.980	14.000	8.132	279,750
2022-01-21	14.100	14.100	13.940	13.960	8.109	165,150
2022-01-20	14.000	14.000	13.960	13.960	8.109	192,600
2022-01-19	14.060	14.140	13.920	14.000	8.132	189,900
2022-01-17	14.200	14.200	13.960	14.000	8.132	165,000
2022-01-14	14.200	14.200	14.020	14.080	8.179	36,300
2022-01-13	14.180	14.200	14.080	14.080	8.179	106,950
2022-01-12	14.100	14.200	14.020	14.100	8.190	144,450
2022-01-11	14.140	14.200	14.060	14.100	8.190	98,400
2022-01-10	14.160	14.160	14.000	14.060	8.167	56,400
2022-01-07	14.160	14.160	13.960	14.100	8.190	125,550
2022-01-06	14.180	14.200	13.940	14.100	8.190	126,750
2022-01-05	14.140	14.200	14.060	14.100	8.190	200,400
2022-01-04	14.000	14.200	14.000	14.120	8.202	274,350
2022-01-03	14.000	14.220	13.980	14.000	8.132	280,650
2021-12-31	13.900	13.980	13.860	13.880	8.063	483,600
2021-12-30	13.900	13.940	13.880	13.880	8.063	339,750
2021-12-29	14.000	14.000	13.860	13.880	8.063	279,150
2021-12-28	14.000	14.000	13.920	13.960	8.109	31,200
2021-12-27	14.000	14.000	13.980	13.980	8.121	8,550
2021-12-24	13.980	14.000	13.920	13.940	8.098	17,550
2021-12-23	14.000	14.000	13.880	13.900	8.074	162,750
2021-12-22	14.000	14.000	13.880	13.880	8.063	51,450
2021-12-21	14.000	14.020	13.900	13.900	8.074	16,050
2021-12-20	13.960	14.000	13.900	13.940	8.098	79,650
2021-12-17	14.100	14.160	13.940	13.940	8.098	55,350
2021-12-16	14.000	14.060	13.960	13.980	8.121	118,200
2021-12-15	14.080	14.080	13.860	13.860	8.051	52,350
2021-12-14	14.160	14.160	13.860	13.860	8.051	99,150
2021-12-13	13.980	14.160	13.880	13.980	8.121	190,800
2021-12-10	13.940	13.940	13.860	13.860	8.051	155,250
2021-12-09	13.880	14.180	13.880	13.920	8.086	184,650
2021-12-08	13.900	13.920	13.840	13.880	8.063	129,900
2021-12-07	13.900	13.980	13.860	13.920	8.086	84,450

← NewerPage 20 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.