United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.680	21.700	21.560	21.560	21.128	152,200
2025-08-06	21.740	21.800	21.600	21.620	21.186	93,800
2025-08-05	21.720	21.800	21.560	21.600	21.167	198,300
2025-08-04	21.740	21.900	21.640	21.720	21.284	82,300
2025-08-01	21.840	21.840	21.580	21.620	21.186	716,300
2025-07-31	21.800	21.860	21.660	21.660	21.226	193,300
2025-07-30	22.000	22.100	21.760	21.780	21.343	176,200
2025-07-29	21.800	22.160	21.620	22.000	21.559	2,234,900
2025-07-28	22.220	22.500	21.880	21.900	21.461	419,800
2025-07-25	22.200	22.360	21.900	22.220	21.774	444,000
2025-07-24	21.800	22.200	21.760	22.100	21.657	444,500
2025-07-23	22.180	22.240	21.700	21.800	21.363	306,500
2025-07-22	21.780	22.360	21.640	22.000	21.559	493,900
2025-07-21	21.740	21.740	21.500	21.520	21.088	109,000
2025-07-18	21.760	21.800	21.480	21.620	21.186	481,400
2025-07-17	21.640	21.660	21.540	21.620	21.186	92,300
2025-07-16	21.800	21.800	21.600	21.620	21.186	194,200
2025-07-15	21.780	21.900	21.620	21.700	21.265	173,000
2025-07-14	22.000	22.000	21.600	21.620	21.186	140,900
2025-07-11	21.700	21.880	21.620	21.740	21.304	159,000
2025-07-10	21.600	21.860	21.560	21.600	21.167	219,600
2025-07-09	21.600	21.640	21.520	21.580	21.147	401,000
2025-07-08	21.800	21.800	21.540	21.580	21.147	152,800
2025-07-07	22.080	22.080	21.700	21.800	21.363	121,900
2025-07-04	22.340	22.340	21.780	21.800	21.363	194,900
2025-07-03	21.940	21.960	21.880	21.880	21.441	138,300
2025-07-02	22.000	22.000	21.900	21.940	21.500	74,800
2025-07-01	22.000	22.200	21.940	22.000	21.559	296,400
2025-06-30	21.900	22.200	21.720	22.020	21.578	178,500
2025-06-26	21.680	21.880	21.680	21.700	21.265	347,100
2025-06-25	21.800	21.820	21.580	21.660	21.226	306,300
2025-06-24	21.800	21.800	21.740	21.780	21.343	198,600
2025-06-23	21.740	21.780	21.500	21.720	21.284	187,300
2025-06-20	21.820	21.880	21.500	21.780	21.343	789,700
2025-06-19	21.980	22.000	21.840	21.900	21.461	202,700
2025-06-18	22.000	22.000	21.820	21.900	21.461	175,600
2025-06-17	22.700	22.700	21.820	21.840	21.402	212,100
2025-06-16	21.980	22.180	21.740	22.160	21.716	735,600
2025-06-13	21.840	22.000	21.740	21.980	21.539	279,500
2025-06-12	21.720	21.840	21.720	21.800	21.363	560,400
2025-06-11	21.760	22.100	21.700	21.740	21.304	495,000
2025-06-10	21.660	21.720	21.420	21.660	21.226	1,425,900
2025-06-09	21.660	21.960	21.400	21.540	21.108	485,300
2025-06-06	21.860	21.900	21.640	21.640	21.206	561,500
2025-06-05	22.100	22.140	21.760	21.800	21.363	458,500
2025-06-04	22.520	22.520	21.940	22.140	21.696	554,300
2025-06-03	22.980	22.980	22.500	22.600	22.147	341,100
2025-05-30	23.000	23.000	22.760	22.760	22.304	680,700
2025-05-29	23.000	23.020	22.900	22.980	22.519	131,600
2025-05-28	22.700	23.080	22.700	22.900	22.441	363,500
2025-05-27	23.040	23.040	22.720	22.780	22.323	209,000
2025-05-26	23.020	23.020	22.880	23.000	22.539	830,800
2025-05-23	22.900	23.060	22.800	23.000	22.539	1,073,000
2025-05-22	22.760	22.920	22.380	22.880	22.421	569,000
2025-05-21	22.180	22.800	22.100	22.660	22.206	553,400
2025-05-20	22.380	22.380	22.000	22.020	21.578	192,100
2025-05-19	22.000	22.200	21.700	22.040	21.598	267,600
2025-05-16	22.500	22.500	21.980	22.000	21.559	600,900
2025-05-15	22.700	22.700	22.320	22.320	21.872	404,900
2025-05-14	22.980	22.980	22.380	22.480	22.029	604,700

← NewerPage 6 of 21 · 1,231 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.