United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	29.340	29.980	29.000	29.660	19.025	1,183,049
2024-11-11	28.260	29.320	28.260	29.160	18.704	994,800
2024-11-08	28.140	28.360	27.960	28.100	18.025	444,450
2024-11-07	28.400	28.500	27.960	28.100	18.025	696,750
2024-11-06	27.400	28.260	27.400	28.000	17.960	731,400
2024-11-05	27.200	27.780	27.200	27.320	17.524	593,100
2024-11-04	26.940	27.200	26.820	26.960	17.293	687,000
2024-11-01	26.980	27.220	26.800	26.860	17.229	650,100
2024-10-30	27.000	27.000	26.800	26.860	17.229	282,600
2024-10-29	27.000	27.020	26.740	26.880	17.242	168,000
2024-10-28	26.800	27.180	26.480	27.000	17.319	699,300
2024-10-25	26.400	26.840	26.400	26.500	16.998	562,350
2024-10-24	26.360	26.520	26.340	26.400	16.934	586,200
2024-10-23	26.120	26.800	26.120	26.320	16.883	599,850
2024-10-22	26.400	26.460	26.100	26.120	16.754	609,900
2024-10-21	26.380	26.700	26.000	26.000	16.677	609,300
2024-10-18	26.400	26.480	26.200	26.420	16.947	318,000
2024-10-17	26.620	26.720	26.400	26.400	16.934	331,350
2024-10-16	26.440	26.500	26.200	26.500	16.998	2,252,099
2024-10-15	26.300	26.400	26.080	26.380	16.921	841,950
2024-10-14	25.980	26.260	25.980	26.220	16.819	770,250
2024-10-11	25.860	26.040	25.780	25.980	16.665	835,800
2024-10-10	26.100	26.100	25.860	25.900	16.613	852,900
2024-10-09	26.300	26.300	25.980	26.100	16.742	1,014,600
2024-10-08	26.460	26.460	26.080	26.240	16.831	453,600
2024-10-07	26.480	26.880	26.040	26.240	16.831	2,215,049
2024-10-04	26.100	26.460	26.000	26.180	16.793	850,050
2024-10-03	26.100	26.180	26.040	26.080	16.729	819,300
2024-10-02	26.620	26.640	26.060	26.080	16.729	658,950
2024-10-01	26.000	26.600	25.960	26.180	16.793	732,750
2024-09-30	26.000	27.480	25.860	26.180	16.793	1,105,349
2024-09-27	26.160	26.160	25.880	25.900	16.613	658,500
2024-09-26	26.500	26.500	26.160	26.200	16.806	414,150
2024-09-25	26.180	26.660	26.000	26.220	16.819	626,550
2024-09-24	26.240	26.260	25.980	26.000	16.677	727,200
2024-09-23	26.440	26.440	25.940	26.100	16.742	607,950
2024-09-20	26.800	27.200	26.020	26.120	16.754	826,350
2024-09-19	26.800	26.800	26.200	26.580	17.050	936,150
2024-09-18	26.800	27.280	26.320	26.560	17.037	699,000
2024-09-17	27.300	27.320	26.620	26.800	17.191	445,050
2024-09-13	27.400	27.500	27.240	27.420	17.588	564,150
2024-09-12	27.480	27.620	27.080	27.500	17.640	1,172,699
2024-09-11	27.000	27.800	26.820	27.020	17.332	972,300
2024-09-10	26.400	27.300	26.320	27.000	17.319	1,396,499
2024-09-09	26.480	26.700	26.300	26.380	16.921	417,450
2024-09-06	26.680	26.800	26.180	26.500	16.998	1,212,899
2024-09-05	25.940	26.800	25.940	26.600	17.062	870,750
2024-09-04	26.000	26.000	25.800	25.940	16.639	280,050
2024-09-03	26.340	26.400	25.940	26.000	16.677	293,700
2024-09-02	26.000	26.020	25.900	26.000	16.677	89,100
2024-08-30	26.060	26.600	25.860	26.000	16.677	1,191,749
2024-08-29	25.760	26.000	25.660	26.000	16.677	643,350
2024-08-28	26.060	26.060	25.720	25.760	16.524	272,850
2024-08-27	26.080	26.080	25.800	25.840	16.575	228,900
2024-08-26	26.000	26.000	25.800	25.940	16.639	132,750
2024-08-23	26.000	26.000	25.920	25.980	16.665	310,800
2024-08-22	26.000	26.040	25.660	26.000	16.677	162,150
2024-08-21	25.900	26.200	25.700	25.800	16.549	219,900
2024-08-20	25.960	25.960	25.740	25.840	16.575	245,400
2024-08-19	25.640	25.860	25.640	25.840	16.575	385,950

← NewerPage 9 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.