United Malacca Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	5.220	5.220	5.220	5.220	4.876	500
2023-08-08	5.220	5.220	5.200	5.220	4.876	18,100
2023-08-07	5.200	5.230	5.200	5.220	4.876	25,800
2023-08-04	5.200	5.210	5.200	5.200	4.857	19,700
2023-08-03	5.240	5.240	5.240	5.240	4.895	16,200
2023-08-02	5.220	5.250	5.220	5.250	4.904	10,100
2023-08-01	5.220	5.250	5.220	5.250	4.904	7,400
2023-07-31	5.300	5.300	5.300	5.300	4.951	24,000
2023-07-28	5.240	5.300	5.240	5.300	4.951	31,700
2023-07-27	5.240	5.240	5.240	5.240	4.895	900
2023-07-26	5.230	5.240	5.230	5.240	4.895	6,400
2023-07-25	5.300	5.300	5.300	5.300	4.885	28,000
2023-07-24	5.300	5.300	5.250	5.260	4.849	6,300
2023-07-21	5.290	5.290	5.250	5.250	4.839	6,600
2023-07-20	5.250	5.250	5.250	5.250	4.839	1,000
2023-07-17	5.250	5.250	5.250	5.250	4.839	14,200
2023-07-14	5.250	5.260	5.250	5.260	4.849	11,000
2023-07-10	5.110	5.200	5.110	5.200	4.793	23,800
2023-07-07	5.200	5.200	5.100	5.200	4.793	32,500
2023-07-06	5.200	5.200	5.200	5.200	4.793	1,000
2023-07-05	5.110	5.200	5.080	5.200	4.793	30,500
2023-07-04	5.200	5.200	5.200	5.200	4.793	1,000
2023-07-03	5.080	5.280	5.070	5.280	4.867	31,200
2023-06-30	5.230	5.250	5.080	5.080	4.683	70,000
2023-06-28	5.200	5.200	5.200	5.200	4.793	12,000
2023-06-27	5.200	5.200	5.200	5.200	4.793	2,000
2023-06-26	5.080	5.080	5.070	5.070	4.673	1,500
2023-06-22	5.200	5.200	5.200	5.200	4.793	6,000
2023-06-21	5.050	5.200	5.050	5.200	4.793	4,000
2023-06-20	5.150	5.150	5.050	5.050	4.655	161,900
2023-06-19	5.150	5.150	5.150	5.150	4.747	7,500
2023-06-16	5.200	5.200	5.200	5.200	4.793	1,800
2023-06-15	5.200	5.200	5.200	5.200	4.793	15,700
2023-06-14	5.200	5.200	5.180	5.180	4.775	4,000
2023-06-13	5.200	5.200	5.200	5.200	4.793	1,000
2023-06-09	5.200	5.200	5.200	5.200	4.793	61,700
2023-06-08	5.150	5.230	5.150	5.230	4.821	7,000
2023-06-07	5.120	5.150	4.900	5.150	4.747	24,100
2023-06-06	5.200	5.200	5.120	5.140	4.738	20,500
2023-05-31	5.320	5.320	5.280	5.290	4.876	25,100
2023-05-30	5.290	5.290	5.290	5.290	4.876	100
2023-05-29	5.310	5.310	5.280	5.280	4.867	1,500
2023-05-26	5.330	5.330	5.320	5.320	4.904	3,000
2023-05-25	5.330	5.330	5.330	5.330	4.913	3,000
2023-05-24	5.390	5.390	5.390	5.390	4.968	27,000
2023-05-23	5.390	5.390	5.390	5.390	4.968	30,000
2023-05-22	5.370	5.400	5.340	5.400	4.978	49,100
2023-05-19	5.380	5.380	5.370	5.370	4.950	3,000
2023-05-18	5.380	5.380	5.380	5.380	4.959	16,100
2023-05-16	5.350	5.450	5.320	5.380	4.959	26,600
2023-05-15	5.300	5.390	5.300	5.300	4.885	30,500
2023-05-11	5.300	5.300	5.280	5.280	4.867	11,100
2023-05-10	5.300	5.350	5.280	5.300	4.885	7,000
2023-05-09	5.300	5.300	5.300	5.300	4.885	68,000
2023-05-08	5.310	5.310	5.300	5.300	4.885	62,000
2023-05-05	5.300	5.300	5.300	5.300	4.885	200
2023-05-03	5.350	5.350	5.350	5.350	4.932	7,000
2023-05-02	5.350	5.360	5.350	5.360	4.941	6,000
2023-04-27	5.400	5.400	5.380	5.380	4.959	2,100
2023-04-26	5.400	5.400	5.400	5.400	4.978	52,000

← NewerPage 13 of 19 · 1,087 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.