United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	30.120	30.720	29.160	29.180	28.734	902,800
2026-01-30	30.700	30.720	30.160	30.240	29.778	379,200
2026-01-29	30.500	30.640	30.120	30.580	30.113	431,500
2026-01-28	30.620	30.620	30.300	30.500	30.034	358,700
2026-01-27	30.860	30.940	30.500	30.780	30.310	239,400
2026-01-26	30.820	30.920	30.500	30.860	30.389	158,100
2026-01-23	30.720	30.720	29.960	30.500	30.034	845,900
2026-01-22	30.340	31.000	30.340	30.720	30.251	457,000
2026-01-21	31.000	31.020	30.200	30.300	29.837	424,600
2026-01-20	31.200	31.480	30.560	31.060	30.586	845,800
2026-01-19	31.700	31.700	30.760	31.200	30.724	678,500
2026-01-16	32.980	33.000	31.220	31.700	31.216	1,466,900
2026-01-15	33.480	33.480	32.680	32.980	32.476	625,500
2026-01-14	33.980	34.100	32.600	33.500	32.989	1,516,400
2026-01-13	35.000	35.060	33.840	34.000	33.481	962,900
2026-01-12	33.040	35.880	33.040	35.000	34.466	1,573,600
2026-01-09	33.160	33.500	32.840	33.320	32.811	466,900
2026-01-08	31.500	33.500	31.440	33.120	32.614	679,100
2026-01-07	30.400	31.480	30.320	31.440	30.960	297,300
2026-01-06	30.020	30.480	29.980	30.480	30.015	1,737,700
2026-01-05	30.200	30.200	29.880	30.000	29.542	494,200
2026-01-02	30.000	30.380	30.000	30.100	29.640	238,200
2025-12-31	30.180	30.300	30.040	30.060	29.601	137,000
2025-12-30	30.040	30.240	29.860	30.240	29.778	408,900
2025-12-29	29.980	30.180	29.840	30.040	29.581	360,300
2025-12-26	29.880	30.000	29.800	30.000	29.542	224,000
2025-12-24	29.400	29.940	29.400	29.860	29.404	198,100
2025-12-23	29.820	29.920	29.200	29.400	28.951	554,500
2025-12-22	29.900	30.300	29.700	29.900	29.443	575,200
2025-12-19	29.700	29.880	29.160	29.840	29.384	981,600
2025-12-18	29.000	29.720	28.900	29.720	29.266	509,800
2025-12-17	28.880	29.080	28.680	29.000	28.557	223,700
2025-12-16	28.700	28.940	28.680	28.940	28.498	928,000
2025-12-15	28.600	28.700	28.600	28.700	28.262	87,500
2025-12-12	28.540	28.700	28.260	28.680	28.242	503,000
2025-12-11	28.780	28.800	28.320	28.540	28.104	464,400
2025-12-10	28.840	28.860	28.600	28.600	28.163	1,089,200
2025-12-09	28.720	28.980	28.600	28.840	28.400	337,800
2025-12-08	28.440	28.740	28.400	28.720	28.282	619,500
2025-12-05	28.260	28.500	28.260	28.440	28.006	269,000
2025-12-04	28.500	28.500	28.180	28.500	28.065	338,900
2025-12-03	28.000	28.580	27.940	28.540	28.104	559,400
2025-12-02	28.380	28.500	27.960	28.000	27.573	220,200
2025-12-01	28.120	28.500	28.120	28.380	27.947	120,800
2025-11-28	28.540	28.540	28.060	28.220	27.789	405,600
2025-11-27	28.380	28.900	28.380	28.620	28.183	132,900
2025-11-26	28.540	28.680	27.840	28.600	28.163	1,313,600
2025-11-25	27.800	28.700	27.800	28.600	28.163	326,700
2025-11-24	28.500	28.800	28.300	28.800	28.222	1,003,700
2025-11-21	28.280	28.540	27.900	28.540	27.968	526,500
2025-11-20	28.000	28.560	28.000	28.300	27.732	781,700
2025-11-19	27.040	28.000	27.020	28.000	27.438	970,200
2025-11-18	26.740	27.120	26.580	27.040	26.498	3,076,800
2025-11-17	26.300	26.800	26.300	26.800	26.263	706,700
2025-11-14	26.000	26.480	25.960	26.300	25.773	374,500
2025-11-13	26.000	26.100	25.240	26.000	25.479	1,082,600
2025-11-12	25.800	26.240	25.580	26.240	25.714	297,700
2025-11-11	25.500	25.800	25.480	25.800	25.283	824,000
2025-11-10	25.580	25.780	25.360	25.380	24.871	267,000
2025-11-07	25.580	25.700	25.260	25.580	25.067	301,600

← NewerPage 4 of 5 · 253 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.