United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.040 | 6.060 | 6.040 | 6.040 | 6.040 | 69,100 |
| 2026-10-15 | 6.040 | 6.050 | 6.030 | 6.040 | 6.040 | 106,400 |
| 2026-10-14 | 6.040 | 6.050 | 6.030 | 6.040 | 6.040 | 79,400 |
| 2026-10-13 | 6.040 | 6.060 | 6.030 | 6.040 | 6.040 | 86,400 |
| 2026-10-12 | 5.960 | 6.000 | 5.960 | 5.970 | 5.970 | 112,000 |
| 2026-10-09 | 5.950 | 5.960 | 5.950 | 5.950 | 5.950 | 9,300 |
| 2026-10-08 | 5.910 | 5.920 | 5.910 | 5.920 | 5.920 | 5,000 |
| 2026-10-07 | 5.990 | 5.990 | 5.930 | 5.980 | 5.980 | 27,100 |
| 2026-10-06 | 5.930 | 5.990 | 5.930 | 5.990 | 5.990 | 21,700 |
| 2026-10-05 | 5.950 | 5.950 | 5.930 | 5.930 | 5.930 | 3,700 |
| 2026-10-02 | 5.920 | 5.950 | 5.920 | 5.950 | 5.950 | 7,200 |
| 2026-10-01 | 5.990 | 5.990 | 5.950 | 5.950 | 5.950 | 35,000 |
| 2026-09-30 | 6.000 | 6.000 | 5.900 | 5.990 | 5.990 | 50,400 |
| 2026-09-29 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 3,000 |
| 2026-09-28 | 5.980 | 5.980 | 5.930 | 5.950 | 5.950 | 68,700 |
| 2026-09-25 | 5.960 | 5.990 | 5.910 | 5.950 | 5.950 | 26,900 |
| 2026-09-24 | 5.980 | 5.980 | 5.960 | 5.960 | 5.960 | 18,200 |
| 2026-09-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 32,000 |
| 2026-09-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20,000 |
| 2026-09-21 | 6.000 | 6.000 | 5.970 | 5.970 | 5.970 | 38,700 |
| 2026-09-18 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 35,400 |
| 2026-09-17 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 4,300 |
| 2026-09-16 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2026-09-15 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 1,300 |
| 2026-09-14 | 5.990 | 6.030 | 5.990 | 6.000 | 6.000 | 9,400 |
| 2026-09-11 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 7,700 |
| 2026-09-10 | 6.000 | 6.020 | 6.000 | 6.000 | 6.000 | 7,300 |
| 2026-09-09 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 12,000 |
| 2026-09-08 | 5.990 | 6.030 | 5.990 | 6.000 | 6.000 | 47,700 |
| 2026-09-07 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 5,400 |
| 2026-09-04 | 5.960 | 6.000 | 5.950 | 5.950 | 5.950 | 14,600 |
| 2026-09-03 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 13,300 |
| 2026-09-02 | 5.920 | 6.050 | 5.920 | 6.000 | 6.000 | 31,200 |
| 2026-09-01 | 5.930 | 6.000 | 5.930 | 6.000 | 6.000 | 17,800 |
| 2026-08-31 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2026-08-28 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 13,100 |
| 2026-08-27 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 6,300 |
| 2026-08-26 | 5.930 | 5.950 | 5.920 | 5.920 | 5.920 | 2,800 |
| 2026-08-25 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2026-08-24 | 5.930 | 5.960 | 5.930 | 5.930 | 5.930 | 7,900 |
| 2026-08-21 | 5.920 | 5.930 | 5.910 | 5.930 | 5.930 | 19,900 |
| 2026-08-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 52,700 |
| 2026-08-19 | 5.880 | 5.900 | 5.880 | 5.890 | 5.890 | 22,800 |
| 2026-08-18 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 2,200 |
| 2026-08-17 | 5.840 | 5.900 | 5.840 | 5.880 | 5.880 | 26,200 |
| 2026-08-14 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 200 |
| 2026-08-13 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 16,900 |
| 2026-08-12 | 5.900 | 5.900 | 5.890 | 5.900 | 5.900 | 14,200 |
| 2026-08-11 | 5.920 | 5.920 | 5.880 | 5.890 | 5.890 | 23,800 |
| 2026-08-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2026-08-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5,900 |
| 2026-08-06 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 2,700 |
| 2026-08-05 | 5.900 | 5.920 | 5.880 | 5.880 | 5.880 | 52,100 |
| 2026-08-04 | 5.880 | 5.900 | 5.880 | 5.900 | 5.900 | 118,000 |
| 2026-08-03 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 18,000 |
| 2026-07-31 | 5.870 | 5.880 | 5.870 | 5.880 | 5.880 | 6,800 |
| 2026-07-30 | 5.910 | 5.910 | 5.900 | 5.900 | 5.900 | 2,400 |
| 2026-07-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 14,500 |
| 2026-07-28 | 5.920 | 5.950 | 5.920 | 5.950 | 5.950 | 4,700 |
| 2026-07-27 | 5.850 | 5.920 | 5.800 | 5.900 | 5.900 | 4,900 |
Page 1 of 19 · 1,089 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0700 MYR |
| 2026-01-19 | 0.0700 MYR |
| 2025-07-24 | 0.0600 MYR |
| 2024-12-09 | 0.0500 MYR |
| 2024-07-29 | 0.0700 MYR |
| 2024-01-18 | 0.0500 MYR |
| 2023-07-26 | 0.0700 MYR |
| 2023-01-11 | 0.0500 MYR |
| 2022-07-26 | 0.0500 MYR |
| 2022-01-06 | 0.0500 MYR |
| 2021-07-22 | 0.0700 MYR |
| 2021-01-14 | 0.0300 MYR |
| 2020-07-16 | 0.0600 MYR |
| 2020-01-10 | 0.0200 MYR |
| 2019-07-26 | 0.0600 MYR |
| 2019-01-14 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.