United Malacca Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.000	5.000	4.980	4.990	4.661	28,600
2023-11-15	5.020	5.020	5.020	5.020	4.689	2,000
2023-11-14	4.960	5.000	4.960	5.000	4.671	5,300
2023-11-09	5.000	5.010	5.000	5.000	4.671	12,700
2023-11-08	4.980	5.000	4.980	5.000	4.671	16,000
2023-11-07	5.040	5.040	4.930	4.950	4.624	21,000
2023-11-06	5.060	5.060	5.040	5.040	4.708	17,400
2023-11-03	5.050	5.060	5.050	5.050	4.717	13,300
2023-11-02	5.050	5.050	5.050	5.050	4.717	3,300
2023-11-01	5.040	5.040	5.040	5.040	4.708	7,500
2023-10-30	5.040	5.040	5.040	5.040	4.708	8,400
2023-10-27	5.080	5.080	5.080	5.080	4.745	15,000
2023-10-25	5.100	5.100	5.070	5.080	4.745	97,500
2023-10-24	5.040	5.110	5.040	5.080	4.745	91,600
2023-10-23	5.100	5.100	5.100	5.100	4.764	50,000
2023-10-20	5.100	5.100	5.070	5.100	4.764	50,000
2023-10-18	5.100	5.100	5.100	5.100	4.764	96,200
2023-10-13	5.070	5.080	5.070	5.080	4.745	31,500
2023-10-12	5.070	5.070	5.070	5.070	4.736	14,500
2023-10-11	5.070	5.070	5.070	5.070	4.736	20,700
2023-10-10	5.070	5.070	5.070	5.070	4.736	6,500
2023-10-09	5.070	5.070	5.070	5.070	4.736	2,500
2023-10-06	5.070	5.070	5.070	5.070	4.736	10,500
2023-10-05	5.070	5.070	5.050	5.070	4.736	52,000
2023-10-04	5.100	5.100	5.100	5.100	4.764	6,000
2023-10-03	5.100	5.100	5.100	5.100	4.764	3,000
2023-10-02	5.070	5.100	5.070	5.100	4.764	31,100
2023-09-29	5.100	5.100	5.100	5.100	4.764	22,700
2023-09-27	5.100	5.100	5.100	5.100	4.764	16,500
2023-09-26	5.050	5.100	5.050	5.100	4.764	26,700
2023-09-25	5.080	5.080	5.000	5.030	4.699	8,400
2023-09-22	5.080	5.100	5.080	5.100	4.764	3,700
2023-09-21	5.040	5.100	5.040	5.100	4.764	39,700
2023-09-20	5.100	5.100	5.030	5.040	4.708	6,500
2023-09-19	5.090	5.100	5.090	5.100	4.764	25,500
2023-09-18	5.050	5.150	5.040	5.100	4.764	66,300
2023-09-15	5.100	5.100	5.100	5.100	4.764	20,100
2023-09-13	5.100	5.100	5.040	5.040	4.708	24,500
2023-09-12	5.080	5.100	5.080	5.100	4.764	31,200
2023-09-11	5.100	5.100	5.100	5.100	4.764	1,000
2023-09-08	5.090	5.090	5.090	5.090	4.755	5,000
2023-09-07	5.080	5.200	5.080	5.090	4.755	3,100
2023-09-06	5.070	5.150	5.070	5.080	4.745	11,400
2023-09-05	5.110	5.110	5.070	5.070	4.736	27,000
2023-09-04	5.150	5.150	5.110	5.150	4.811	17,200
2023-08-30	5.150	5.150	5.150	5.150	4.811	1,000
2023-08-29	5.110	5.130	5.110	5.130	4.792	5,000
2023-08-28	5.200	5.200	5.150	5.150	4.811	41,900
2023-08-25	5.180	5.190	5.080	5.190	4.848	14,800
2023-08-24	5.180	5.200	5.180	5.180	4.839	24,700
2023-08-23	5.200	5.200	5.180	5.180	4.839	4,600
2023-08-22	5.200	5.230	5.200	5.200	4.857	29,300
2023-08-21	5.200	5.230	5.200	5.200	4.857	34,300
2023-08-18	5.220	5.230	5.220	5.230	4.885	2,100
2023-08-17	5.230	5.230	5.210	5.230	4.885	18,500
2023-08-16	5.220	5.250	5.220	5.220	4.876	36,600
2023-08-15	5.220	5.220	5.220	5.220	4.876	7,600
2023-08-14	5.220	5.220	5.200	5.220	4.876	30,500
2023-08-11	5.250	5.250	5.200	5.200	4.857	5,100
2023-08-10	5.220	5.220	5.220	5.220	4.876	5,000

← NewerPage 12 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.