United Plantations Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.100	31.100	30.400	30.600	30.600	339,300
2026-10-15	30.500	30.680	30.300	30.600	30.600	360,800
2026-10-14	30.800	31.280	30.300	30.680	30.680	207,600
2026-10-13	30.220	30.880	30.200	30.600	30.600	111,000
2026-10-12	30.680	30.820	30.180	30.220	30.220	164,000
2026-10-09	30.400	31.000	30.400	30.700	30.700	414,200
2026-10-08	31.180	31.180	30.300	30.400	30.400	624,400
2026-10-07	31.300	31.360	31.100	31.180	31.180	200,500
2026-10-06	31.060	31.220	31.020	31.200	31.200	163,200
2026-10-05	31.380	31.480	31.060	31.060	31.060	198,100
2026-10-02	31.000	31.540	30.900	31.380	31.380	380,400
2026-10-01	31.500	31.500	30.900	30.960	30.960	351,000
2026-09-30	31.300	31.960	31.220	31.560	31.560	450,700
2026-09-29	31.580	31.800	31.200	31.320	31.320	524,700
2026-09-28	32.520	32.520	31.600	31.600	31.600	324,200
2026-09-25	33.040	33.220	32.480	32.580	32.580	536,300
2026-09-24	33.200	33.320	33.060	33.100	33.100	490,900
2026-09-23	33.560	33.560	33.140	33.200	33.200	756,300
2026-09-22	33.300	33.740	33.300	33.540	33.540	529,400
2026-09-21	33.680	33.680	33.000	33.420	33.420	153,600
2026-09-18	33.300	33.600	33.120	33.600	33.600	1,926,700
2026-09-17	33.680	33.800	33.320	33.580	33.580	696,200
2026-09-16	33.600	33.600	33.600	33.600	33.600	0
2026-09-15	33.080	33.600	33.080	33.600	33.600	1,154,400
2026-09-14	33.780	33.780	32.820	33.100	33.100	477,900
2026-09-11	33.240	33.480	32.960	33.100	33.100	815,900
2026-09-10	33.420	34.000	33.240	33.300	33.300	773,800
2026-09-09	33.560	33.560	32.960	33.000	33.000	1,424,800
2026-09-08	32.040	33.640	32.040	33.300	33.300	835,000
2026-09-07	32.040	32.660	31.940	32.200	32.200	773,100
2026-09-04	33.160	33.160	32.020	32.060	32.060	711,700
2026-09-03	32.780	33.160	32.660	33.020	33.020	1,480,600
2026-09-02	32.040	32.940	32.000	32.780	32.780	1,689,700
2026-09-01	32.220	32.380	31.560	32.040	32.040	770,200
2026-08-31	31.940	31.940	31.940	31.940	31.940	0
2026-08-28	31.340	32.280	31.340	31.940	31.940	5,580,600
2026-08-27	31.780	31.780	31.000	31.280	31.280	1,653,400
2026-08-26	32.440	32.440	31.500	31.520	31.520	849,900
2026-08-25	32.120	32.120	32.120	32.120	32.120	0
2026-08-24	32.160	32.320	31.600	32.120	32.120	563,400
2026-08-21	32.000	32.420	31.880	32.160	32.160	1,298,600
2026-08-20	32.020	32.460	31.520	31.880	31.880	1,530,700
2026-08-19	32.740	32.740	32.000	32.000	32.000	608,900
2026-08-18	32.980	33.000	31.700	32.600	32.600	1,631,300
2026-08-17	32.880	33.380	32.700	33.000	33.000	904,600
2026-08-14	33.300	33.300	32.800	32.880	32.880	266,400
2026-08-13	33.600	33.700	33.020	33.300	33.300	1,388,800
2026-08-12	33.580	33.860	33.200	33.600	33.600	412,700
2026-08-11	33.860	33.860	33.200	33.200	33.200	524,400
2026-08-10	33.880	33.900	33.340	33.880	33.880	375,700
2026-08-07	34.200	34.200	33.720	33.880	33.880	608,800
2026-08-06	34.400	34.400	33.940	34.200	34.200	691,900
2026-08-05	33.340	34.400	33.340	34.400	34.400	567,600
2026-08-04	34.000	34.200	33.040	34.040	34.040	342,500
2026-08-03	33.720	34.200	33.640	34.200	34.200	290,400
2026-07-31	33.520	34.000	33.500	33.720	33.720	373,900
2026-07-30	33.700	34.000	33.480	33.700	33.700	148,000
2026-07-29	33.000	34.060	32.980	34.000	34.000	412,800
2026-07-28	33.300	33.300	32.720	33.000	33.000	221,300
2026-07-27	33.160	33.320	32.520	33.000	33.000	406,300

Page 1 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.