United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	31.560	31.560	31.000	31.240	20.169	322,950
2025-02-07	31.000	31.520	30.980	31.300	20.208	510,450
2025-02-06	31.000	31.200	30.900	31.040	20.040	235,200
2025-02-05	30.960	31.660	30.900	31.000	20.014	370,500
2025-02-04	30.720	31.100	30.640	30.800	19.885	982,350
2025-02-03	30.600	31.360	30.560	30.820	19.898	369,750
2025-01-31	30.940	31.480	30.540	30.600	19.756	527,100
2025-01-28	30.700	30.700	30.200	30.500	19.692	672,300
2025-01-27	31.180	31.180	30.620	30.720	19.834	314,850
2025-01-24	30.980	31.000	30.700	30.960	19.989	535,350
2025-01-23	31.040	31.280	30.500	30.920	19.963	634,650
2025-01-22	30.980	31.020	30.600	30.900	19.950	464,850
2025-01-21	30.640	30.940	30.400	30.600	19.756	187,800
2025-01-20	30.500	31.100	30.400	30.400	19.627	349,050
2025-01-17	30.420	30.900	30.160	30.500	19.692	180,600
2025-01-16	31.260	31.260	30.320	30.500	19.692	464,700
2025-01-15	31.620	31.620	30.580	31.000	20.014	436,500
2025-01-14	31.700	31.700	31.300	31.300	20.208	80,700
2025-01-13	32.200	32.200	31.040	31.340	20.234	387,000
2025-01-10	31.300	32.200	31.200	31.500	20.337	904,950
2025-01-09	31.380	31.440	31.060	31.260	20.182	292,350
2025-01-08	30.880	31.460	30.880	31.380	20.260	910,050
2025-01-07	31.280	31.460	30.880	30.960	19.989	504,300
2025-01-06	31.000	31.200	30.780	30.980	20.002	1,361,549
2025-01-03	31.240	31.460	30.680	31.000	20.014	901,800
2025-01-02	31.220	31.540	30.940	30.940	19.976	978,450
2024-12-31	31.300	31.540	31.080	31.080	20.066	744,000
2024-12-30	30.920	31.260	30.920	31.000	20.014	180,300
2024-12-27	31.020	31.380	30.580	31.340	20.234	915,300
2024-12-26	30.100	31.000	30.060	30.600	19.756	452,100
2024-12-24	30.040	30.760	29.760	30.000	19.369	536,550
2024-12-23	31.820	31.960	29.740	30.220	19.511	1,579,649
2024-12-20	33.000	33.100	31.820	31.820	20.544	3,527,998
2024-12-19	33.200	33.200	32.620	33.140	21.396	918,300
2024-12-18	32.500	33.480	32.460	33.300	21.499	953,700
2024-12-17	32.180	33.200	32.120	32.400	20.918	1,194,599
2024-12-16	31.540	32.140	31.280	32.000	20.660	1,593,599
2024-12-13	31.380	31.580	31.200	31.360	20.247	293,100
2024-12-12	31.140	31.600	31.140	31.240	20.169	236,550
2024-12-11	31.300	31.780	31.120	31.120	20.092	439,050
2024-12-10	31.800	32.300	31.300	31.600	20.402	432,750
2024-12-09	31.600	31.900	31.280	31.800	20.531	238,350
2024-12-06	31.660	31.700	31.320	31.500	20.337	324,600
2024-12-05	31.580	31.700	31.100	31.500	20.337	644,550
2024-12-04	31.780	31.800	30.840	31.400	20.273	521,550
2024-12-03	31.000	31.800	30.980	31.400	20.273	757,200
2024-12-02	30.500	31.200	30.360	30.660	19.795	680,400
2024-11-29	30.020	30.480	30.000	30.300	19.563	1,299,899
2024-11-28	30.140	30.140	29.620	30.000	19.369	410,250
2024-11-27	30.540	30.540	29.380	29.840	19.266	561,600
2024-11-26	30.300	30.580	30.300	30.500	19.692	659,700
2024-11-25	30.940	31.040	30.640	30.840	19.782	1,641,599
2024-11-22	30.860	31.020	30.760	30.940	19.846	1,531,049
2024-11-21	30.840	31.020	30.840	30.860	19.795	1,362,749
2024-11-20	30.800	31.060	30.800	31.020	19.898	993,300
2024-11-19	31.240	31.240	30.780	30.780	19.744	1,084,949
2024-11-18	30.960	31.440	30.960	31.100	19.949	2,013,599
2024-11-15	30.800	31.300	30.620	30.960	19.859	1,792,049
2024-11-14	30.060	30.860	29.720	30.580	19.615	2,178,599
2024-11-13	29.900	29.900	29.500	29.640	19.012	324,150

← NewerPage 8 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.