United Malacca Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	4.960	4.980	4.950	4.980	4.699	4,600
2024-03-01	4.960	4.960	4.950	4.950	4.670	2,000
2024-02-28	4.950	4.960	4.950	4.960	4.680	13,000
2024-02-26	5.020	5.070	5.000	5.060	4.774	1,800
2024-02-21	5.010	5.060	4.950	5.060	4.774	17,400
2024-02-20	4.990	5.010	4.990	5.000	4.717	21,100
2024-02-19	4.950	4.950	4.950	4.950	4.670	2,200
2024-02-16	4.990	5.000	4.980	5.000	4.717	15,200
2024-02-15	4.980	4.990	4.980	4.980	4.699	19,100
2024-02-14	5.000	5.000	5.000	5.000	4.717	20,000
2024-02-13	4.980	4.980	4.950	4.950	4.670	1,400
2024-02-08	4.970	5.000	4.970	5.000	4.717	10,800
2024-02-07	4.980	4.980	4.970	4.970	4.689	76,500
2024-02-06	4.980	4.980	4.980	4.980	4.699	34,500
2024-02-05	4.970	4.980	4.970	4.980	4.699	14,900
2024-02-02	4.980	4.980	4.980	4.980	4.699	3,000
2024-01-31	4.980	4.990	4.980	4.980	4.699	115,300
2024-01-30	5.000	5.000	4.950	4.980	4.699	68,300
2024-01-29	5.060	5.060	4.970	5.000	4.717	24,000
2024-01-26	4.970	5.000	4.970	5.000	4.717	32,200
2024-01-24	5.000	5.000	4.980	5.000	4.717	41,100
2024-01-23	4.980	4.980	4.960	4.960	4.680	6,700
2024-01-22	4.980	5.060	4.980	4.980	4.699	58,500
2024-01-19	4.980	4.980	4.930	4.980	4.699	17,500
2024-01-18	4.950	4.990	4.950	4.980	4.699	30,000
2024-01-17	5.010	5.030	5.000	5.030	4.699	59,700
2024-01-16	5.070	5.160	5.070	5.140	4.801	7,900
2024-01-15	5.060	5.120	5.000	5.070	4.736	19,100
2024-01-12	4.980	5.020	4.940	5.000	4.671	108,800
2024-01-11	5.000	5.020	5.000	5.000	4.671	122,300
2024-01-10	5.000	5.050	5.000	5.000	4.671	37,400
2024-01-09	5.020	5.050	5.000	5.050	4.717	53,200
2024-01-08	5.000	5.030	5.000	5.020	4.689	21,100
2024-01-05	5.030	5.030	4.980	4.980	4.652	50,400
2024-01-04	5.000	5.000	4.980	5.000	4.671	20,000
2024-01-03	5.020	5.020	4.970	5.000	4.671	7,500
2024-01-02	5.000	5.000	5.000	5.000	4.671	1,000
2023-12-29	5.000	5.060	4.980	5.060	4.727	73,600
2023-12-28	4.950	4.950	4.950	4.950	4.624	8,900
2023-12-27	4.920	4.950	4.920	4.950	4.624	21,000
2023-12-26	4.950	4.950	4.950	4.950	4.624	2,000
2023-12-22	4.940	4.950	4.940	4.940	4.615	5,600
2023-12-21	4.960	5.000	4.950	5.000	4.671	73,200
2023-12-19	4.970	5.020	4.940	5.020	4.689	35,500
2023-12-18	4.930	4.930	4.920	4.930	4.605	5,500
2023-12-15	4.980	4.980	4.970	4.970	4.643	5,000
2023-12-14	4.960	4.980	4.960	4.970	4.643	21,000
2023-12-13	4.960	4.960	4.960	4.960	4.633	600
2023-12-06	4.940	4.960	4.940	4.960	4.633	1,300
2023-12-04	4.950	4.950	4.930	4.930	4.605	2,400
2023-12-01	4.950	4.950	4.950	4.950	4.624	100
2023-11-30	4.970	4.970	4.950	4.950	4.624	9,500
2023-11-29	4.940	4.970	4.900	4.970	4.643	17,700
2023-11-28	4.920	4.920	4.920	4.920	4.596	1,000
2023-11-27	4.940	4.940	4.910	4.940	4.615	15,000
2023-11-24	4.920	4.920	4.920	4.920	4.596	2,000
2023-11-23	4.950	4.950	4.940	4.940	4.615	4,200
2023-11-22	4.930	4.950	4.900	4.950	4.624	27,000
2023-11-21	4.960	4.960	4.950	4.950	4.624	5,700
2023-11-20	4.990	4.990	4.960	4.960	4.633	11,500

← NewerPage 11 of 19 · 1,090 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.