United Plantations Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	13.880	13.960	13.840	13.900	8.074	140,700
2021-12-02	13.800	13.920	13.780	13.880	8.063	118,200
2021-12-01	13.800	13.900	13.760	13.840	8.039	180,150
2021-11-30	13.740	13.880	13.720	13.720	7.970	242,700
2021-11-29	13.780	13.820	13.720	13.720	7.970	91,200
2021-11-26	13.900	13.900	13.760	13.860	8.051	49,350
2021-11-25	13.900	13.920	13.820	13.820	8.028	47,250
2021-11-24	13.920	13.920	13.820	13.900	8.074	19,200
2021-11-23	13.880	13.960	13.800	13.940	8.098	70,950
2021-11-22	13.720	13.880	13.720	13.840	8.039	71,250
2021-11-19	13.780	13.820	13.720	13.720	7.970	128,850
2021-11-18	14.080	14.080	14.060	14.080	8.005	403,050
2021-11-17	14.080	14.100	13.980	14.080	8.005	253,350
2021-11-16	14.100	14.100	14.060	14.080	8.005	270,750
2021-11-15	14.100	14.100	14.060	14.080	8.005	130,500
2021-11-12	14.080	14.080	14.060	14.080	8.005	136,350
2021-11-11	14.080	14.080	14.040	14.080	8.005	181,200
2021-11-10	14.200	14.200	14.060	14.080	8.005	174,750
2021-11-09	14.120	14.220	14.020	14.080	8.005	391,500
2021-11-08	14.100	14.120	14.000	14.040	7.982	198,000
2021-11-05	14.080	14.100	14.040	14.060	7.993	125,400
2021-11-03	14.180	14.180	14.020	14.080	8.005	82,200
2021-11-02	14.140	14.140	14.000	14.100	8.016	98,400
2021-11-01	14.220	14.220	14.120	14.140	8.039	134,550
2021-10-29	14.180	14.200	14.140	14.160	8.050	125,100
2021-10-28	14.160	14.200	14.140	14.200	8.073	49,650
2021-10-27	14.200	14.220	14.160	14.200	8.073	178,800
2021-10-26	14.200	14.200	14.180	14.200	8.073	122,550
2021-10-25	14.200	14.260	14.180	14.220	8.084	132,600
2021-10-22	14.160	14.280	14.160	14.200	8.073	81,300
2021-10-21	14.200	14.260	14.160	14.160	8.050	214,500
2021-10-20	14.200	14.200	14.160	14.200	8.073	152,550

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.