United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	25.400	25.600	25.340	25.580	25.067	196,000
2025-11-05	25.080	25.460	24.940	25.460	24.949	249,600
2025-11-04	24.900	25.200	24.900	25.000	24.499	278,000
2025-11-03	24.800	25.280	24.800	24.900	24.401	367,900
2025-10-31	24.640	24.880	24.540	24.800	24.303	200,500
2025-10-30	24.400	24.760	24.280	24.640	24.146	263,900
2025-10-29	24.320	24.360	24.020	24.280	23.793	1,502,000
2025-10-28	24.540	24.640	23.940	24.080	23.597	991,800
2025-10-27	24.400	24.540	24.040	24.500	24.009	699,900
2025-10-24	24.420	24.720	23.940	24.000	23.519	412,100
2025-10-23	24.580	25.000	24.420	24.420	23.930	573,900
2025-10-22	23.780	24.560	23.780	24.420	23.930	1,013,200
2025-10-21	23.640	23.920	23.600	23.660	23.186	213,300
2025-10-17	23.580	23.700	23.500	23.600	23.127	251,000
2025-10-16	23.280	23.760	23.260	23.600	23.127	667,800
2025-10-15	23.600	23.600	23.060	23.240	22.774	2,525,000
2025-10-14	23.420	23.640	23.420	23.440	22.970	242,600
2025-10-13	23.500	23.600	23.320	23.400	22.931	501,400
2025-10-10	23.620	24.000	23.580	23.600	23.127	404,100
2025-10-09	23.520	23.700	23.500	23.700	23.225	1,022,600
2025-10-08	23.500	23.640	23.380	23.520	23.048	576,600
2025-10-07	23.480	23.520	23.220	23.520	23.048	902,900
2025-10-06	23.340	23.500	23.220	23.480	23.009	1,024,500
2025-10-03	23.140	23.340	22.940	23.300	22.833	172,600
2025-10-02	23.000	23.100	22.880	22.980	22.519	776,600
2025-10-01	23.100	23.100	22.960	23.020	22.558	134,800
2025-09-30	23.000	23.080	22.960	22.980	22.519	595,900
2025-09-29	23.000	23.220	22.760	22.860	22.402	287,800
2025-09-26	22.980	23.080	22.900	22.900	22.441	173,000
2025-09-25	22.720	23.000	22.720	22.980	22.519	185,800
2025-09-24	23.100	23.100	22.600	22.840	22.382	474,500
2025-09-23	23.540	23.560	22.880	22.880	22.421	338,300
2025-09-22	23.160	23.540	23.000	23.540	23.068	576,900
2025-09-19	22.700	23.200	22.700	23.120	22.656	1,373,500
2025-09-18	22.820	22.840	22.740	22.800	22.343	306,200
2025-09-17	22.920	22.920	22.460	22.800	22.343	1,487,100
2025-09-12	22.540	22.980	22.440	22.920	22.460	215,900
2025-09-11	22.440	22.540	22.380	22.540	22.088	169,200
2025-09-10	22.340	22.560	22.260	22.440	21.990	133,900
2025-09-09	22.580	22.580	22.240	22.340	21.892	127,800
2025-09-08	22.760	22.760	22.500	22.600	22.147	63,600
2025-09-04	22.580	22.700	22.560	22.640	22.186	296,300
2025-09-03	22.820	22.820	22.480	22.580	22.127	433,300
2025-09-02	22.760	22.800	22.500	22.800	22.343	410,300
2025-08-29	22.620	22.780	22.400	22.760	22.304	307,000
2025-08-28	22.340	22.800	22.060	22.620	22.166	798,000
2025-08-27	22.080	22.280	22.060	22.200	21.755	57,600
2025-08-26	22.500	22.500	22.060	22.060	21.618	268,100
2025-08-25	22.360	22.580	22.100	22.340	21.892	124,200
2025-08-22	22.460	22.460	22.000	22.000	21.559	651,100
2025-08-21	22.300	22.300	22.000	22.000	21.559	236,100
2025-08-20	22.340	22.340	22.000	22.020	21.578	150,700
2025-08-19	22.640	22.640	21.960	22.240	21.794	288,300
2025-08-18	22.300	22.660	22.220	22.360	21.912	174,800
2025-08-15	22.700	22.980	22.240	22.320	21.872	322,700
2025-08-14	22.700	23.060	22.580	22.680	22.225	466,400
2025-08-13	22.000	22.760	21.920	22.700	22.245	984,900
2025-08-12	22.020	22.300	21.980	22.000	21.559	315,300
2025-08-11	21.820	22.100	21.800	22.000	21.559	654,000
2025-08-08	21.660	21.840	21.640	21.780	21.343	114,200

← NewerPage 5 of 21 · 1,234 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.