United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	22.820	23.080	22.780	22.980	22.519	375,500
2025-05-09	22.740	22.740	22.440	22.660	22.206	398,900
2025-05-08	23.080	23.080	22.500	22.740	22.284	698,300
2025-05-07	22.800	22.900	22.540	22.900	22.441	1,129,000
2025-05-06	23.100	23.100	22.900	22.900	22.441	236,800
2025-05-05	23.200	23.280	22.940	22.980	22.519	599,100
2025-05-02	23.060	23.260	22.820	23.000	22.539	1,012,000
2025-04-30	22.800	23.080	22.800	22.920	22.460	852,500
2025-04-29	22.760	22.860	22.600	22.680	22.225	325,100
2025-04-28	22.320	22.740	22.320	22.500	22.049	1,071,500
2025-04-25	22.280	22.400	22.160	22.260	21.814	653,900
2025-04-24	23.000	23.360	22.800	23.000	22.274	1,296,900
2025-04-23	23.040	23.200	22.640	22.840	22.119	1,126,600
2025-04-22	22.900	23.000	22.640	22.980	22.255	806,400
2025-04-21	22.800	23.180	22.780	22.900	22.177	832,500
2025-04-18	22.380	22.780	22.180	22.780	22.061	850,300
2025-04-17	22.500	22.500	22.000	22.000	21.306	646,900
2025-04-16	21.860	22.500	21.700	22.500	21.790	863,100
2025-04-15	21.400	22.000	21.400	21.800	21.112	590,700
2025-04-14	21.500	21.940	21.400	21.800	21.112	871,700
2025-04-11	21.180	21.900	21.000	21.500	20.822	340,600
2025-04-10	21.200	21.900	21.200	21.240	20.570	337,700
2025-04-09	21.000	21.300	20.660	20.820	20.163	692,300
2025-04-08	21.000	21.400	20.700	21.060	20.395	420,300
2025-04-07	21.300	21.340	20.200	20.960	20.299	1,027,000
2025-04-04	22.000	22.180	21.420	21.420	20.744	564,100
2025-04-03	21.880	22.200	21.880	21.920	21.228	132,700
2025-04-02	22.400	22.400	21.900	21.920	21.228	559,800
2025-03-28	22.800	22.800	22.400	22.400	21.693	459,800
2025-03-27	22.900	22.960	22.560	22.560	21.848	567,800
2025-03-26	23.000	23.000	22.680	22.900	22.177	965,100
2025-03-25	22.800	23.120	22.600	22.680	21.964	1,154,100
2025-03-24	22.880	22.880	22.500	22.580	21.867	526,500
2025-03-21	22.080	23.100	21.800	22.560	21.848	2,159,400
2025-03-20	21.800	22.080	21.520	22.000	21.306	1,073,200
2025-03-19	21.640	21.740	21.420	21.520	20.841	563,200
2025-03-17	21.200	21.800	21.120	21.480	20.802	1,173,500
2025-03-14	21.380	21.680	21.000	21.100	20.434	751,300
2025-03-13	21.800	22.000	20.960	21.220	20.550	1,646,500
2025-03-12	22.300	22.340	21.200	21.400	20.725	1,444,600
2025-03-11	23.000	23.140	22.240	22.300	21.596	667,000
2025-03-10	23.020	23.340	23.020	23.040	22.313	612,700
2025-03-07	23.000	23.360	23.000	23.280	22.545	910,400
2025-03-06	22.840	23.160	22.800	23.000	22.274	609,800
2025-03-05	22.960	22.960	22.720	22.800	22.080	420,100
2025-03-04	23.000	23.020	22.600	22.780	22.061	853,800
2025-03-03	23.200	23.300	22.800	23.000	22.274	752,900
2025-02-28	22.840	23.200	22.700	22.920	22.197	1,230,100
2025-02-27	22.640	22.860	22.500	22.840	22.119	362,500
2025-02-26	22.300	22.820	22.240	22.640	21.926	778,600
2025-02-25	21.880	24.000	21.880	22.000	21.306	854,000
2025-02-24	31.920	32.800	31.900	32.500	20.983	1,392,449
2025-02-21	31.460	32.120	31.460	31.840	20.557	1,312,349
2025-02-20	31.900	31.920	31.200	31.240	20.169	1,332,299
2025-02-19	32.000	32.200	31.780	31.900	20.596	835,650
2025-02-18	31.800	31.960	31.680	31.920	20.608	673,800
2025-02-17	31.480	31.800	31.480	31.720	20.479	256,500
2025-02-14	31.980	31.980	31.420	31.480	20.324	263,250
2025-02-13	31.800	31.940	31.420	31.680	20.454	689,100
2025-02-12	31.400	32.100	30.940	31.600	20.402	1,092,599

← NewerPage 7 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.