United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 5.030 | 5.080 | 5.030 | 5.080 | 4.793 | 14,300 |
| 2024-06-13 | 5.020 | 5.050 | 5.000 | 5.040 | 4.755 | 91,300 |
| 2024-06-12 | 5.020 | 5.070 | 5.020 | 5.070 | 4.784 | 10,400 |
| 2024-06-11 | 5.020 | 5.050 | 5.020 | 5.050 | 4.765 | 2,000 |
| 2024-06-10 | 5.090 | 5.090 | 5.020 | 5.020 | 4.736 | 12,200 |
| 2024-06-07 | 5.040 | 5.040 | 5.040 | 5.040 | 4.755 | 12,300 |
| 2024-06-06 | 5.030 | 5.040 | 5.030 | 5.030 | 4.746 | 29,100 |
| 2024-06-05 | 5.020 | 5.030 | 5.020 | 5.030 | 4.746 | 42,100 |
| 2024-06-04 | 5.040 | 5.050 | 5.020 | 5.030 | 4.746 | 45,900 |
| 2024-05-31 | 5.080 | 5.090 | 5.080 | 5.090 | 4.802 | 21,000 |
| 2024-05-30 | 5.050 | 5.080 | 5.050 | 5.080 | 4.793 | 28,600 |
| 2024-05-28 | 5.050 | 5.070 | 5.040 | 5.070 | 4.784 | 6,100 |
| 2024-05-27 | 5.040 | 5.050 | 5.040 | 5.050 | 4.765 | 14,500 |
| 2024-05-24 | 5.080 | 5.080 | 5.040 | 5.040 | 4.755 | 2,400 |
| 2024-05-23 | 5.020 | 5.070 | 5.020 | 5.070 | 4.784 | 17,600 |
| 2024-05-21 | 5.050 | 5.050 | 5.010 | 5.050 | 4.765 | 63,800 |
| 2024-05-20 | 5.030 | 5.030 | 5.030 | 5.030 | 4.746 | 17,000 |
| 2024-05-17 | 5.050 | 5.050 | 5.030 | 5.030 | 4.746 | 3,200 |
| 2024-05-16 | 5.030 | 5.080 | 5.030 | 5.080 | 4.793 | 3,200 |
| 2024-05-13 | 5.050 | 5.050 | 5.000 | 5.000 | 4.717 | 14,800 |
| 2024-05-10 | 5.080 | 5.080 | 5.060 | 5.060 | 4.774 | 8,000 |
| 2024-05-09 | 5.050 | 5.050 | 5.050 | 5.050 | 4.765 | 99,900 |
| 2024-05-08 | 5.050 | 5.080 | 5.050 | 5.080 | 4.793 | 29,300 |
| 2024-05-07 | 5.050 | 5.050 | 5.050 | 5.050 | 4.765 | 28,700 |
| 2024-05-06 | 5.040 | 5.050 | 5.040 | 5.050 | 4.765 | 17,000 |
| 2024-05-03 | 5.010 | 5.090 | 5.010 | 5.090 | 4.802 | 7,500 |
| 2024-05-02 | 5.020 | 5.020 | 5.010 | 5.010 | 4.727 | 3,600 |
| 2024-04-30 | 5.030 | 5.070 | 5.020 | 5.070 | 4.784 | 3,100 |
| 2024-04-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.765 | 38,600 |
| 2024-04-26 | 5.000 | 5.050 | 4.980 | 5.050 | 4.765 | 5,000 |
| 2024-04-25 | 4.950 | 5.000 | 4.950 | 5.000 | 4.717 | 2,600 |
| 2024-04-24 | 5.050 | 5.050 | 5.050 | 5.050 | 4.765 | 2,000 |
| 2024-04-23 | 5.050 | 5.050 | 5.050 | 5.050 | 4.765 | 18,300 |
| 2024-04-22 | 5.000 | 5.080 | 5.000 | 5.080 | 4.793 | 33,600 |
| 2024-04-19 | 5.010 | 5.020 | 4.920 | 5.000 | 4.717 | 27,900 |
| 2024-04-18 | 5.020 | 5.030 | 5.020 | 5.030 | 4.746 | 29,100 |
| 2024-04-17 | 5.030 | 5.030 | 5.030 | 5.030 | 4.746 | 2,000 |
| 2024-04-16 | 5.050 | 5.050 | 5.050 | 5.050 | 4.765 | 1,200 |
| 2024-04-15 | 5.080 | 5.080 | 5.080 | 5.080 | 4.793 | 1,000 |
| 2024-04-12 | 5.040 | 5.090 | 5.040 | 5.090 | 4.802 | 14,400 |
| 2024-04-09 | 5.060 | 5.060 | 5.040 | 5.040 | 4.755 | 7,800 |
| 2024-04-05 | 5.090 | 5.090 | 5.090 | 5.090 | 4.802 | 2,000 |
| 2024-04-04 | 5.060 | 5.080 | 5.060 | 5.080 | 4.793 | 27,800 |
| 2024-04-03 | 5.030 | 5.030 | 5.030 | 5.030 | 4.746 | 1,000 |
| 2024-04-02 | 5.050 | 5.050 | 5.030 | 5.040 | 4.755 | 15,800 |
| 2024-03-29 | 5.030 | 5.100 | 5.030 | 5.100 | 4.812 | 50,400 |
| 2024-03-27 | 5.000 | 5.130 | 5.000 | 5.040 | 4.755 | 23,400 |
| 2024-03-26 | 4.990 | 5.000 | 4.990 | 5.000 | 4.717 | 101,000 |
| 2024-03-25 | 4.990 | 5.000 | 4.990 | 5.000 | 4.717 | 14,300 |
| 2024-03-22 | 4.930 | 5.000 | 4.930 | 4.950 | 4.670 | 15,300 |
| 2024-03-21 | 4.980 | 5.000 | 4.930 | 4.990 | 4.708 | 37,600 |
| 2024-03-20 | 5.020 | 5.020 | 4.960 | 4.960 | 4.680 | 12,600 |
| 2024-03-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.717 | 6,000 |
| 2024-03-18 | 5.010 | 5.010 | 5.010 | 5.010 | 4.727 | 22,400 |
| 2024-03-15 | 5.050 | 5.050 | 5.010 | 5.010 | 4.727 | 9,600 |
| 2024-03-14 | 5.100 | 5.170 | 4.990 | 5.050 | 4.765 | 6,000 |
| 2024-03-13 | 5.050 | 5.050 | 4.980 | 4.980 | 4.699 | 10,800 |
| 2024-03-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.717 | 11,000 |
| 2024-03-11 | 5.040 | 5.050 | 5.000 | 5.000 | 4.717 | 6,200 |
| 2024-03-07 | 4.950 | 5.050 | 4.940 | 5.050 | 4.765 | 33,400 |
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.