United Malacca Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	5.400	5.400	5.400	5.400	4.978	34,000
2023-04-20	5.400	5.400	5.400	5.400	4.978	13,500
2023-04-19	5.400	5.400	5.400	5.400	4.978	16,000
2023-04-18	5.400	5.400	5.400	5.400	4.978	1,900
2023-04-17	5.400	5.400	5.400	5.400	4.978	5,100
2023-04-14	5.400	5.400	5.350	5.350	4.932	7,500
2023-04-13	5.400	5.400	5.400	5.400	4.978	10,100
2023-04-12	5.450	5.500	5.450	5.500	5.070	28,000
2023-04-11	5.400	5.450	5.400	5.450	5.024	27,900
2023-04-10	5.400	5.400	5.400	5.400	4.978	6,000
2023-04-07	5.400	5.430	5.200	5.380	4.959	42,200
2023-04-06	5.350	5.400	5.230	5.400	4.978	20,000
2023-04-04	5.350	5.400	5.350	5.400	4.978	33,800
2023-03-31	5.260	5.400	5.200	5.350	4.932	52,000
2023-03-30	5.400	5.400	5.350	5.350	4.932	41,700
2023-03-29	5.400	5.400	5.360	5.400	4.978	60,000
2023-03-28	5.400	5.400	5.390	5.400	4.978	1,406,800
2023-03-27	5.300	5.350	5.300	5.350	4.932	10,000
2023-03-24	5.350	5.360	5.350	5.360	4.941	18,300
2023-03-23	5.400	5.400	5.400	5.400	4.978	4,000
2023-03-22	5.360	5.360	5.360	5.360	4.941	5,000
2023-03-21	5.400	5.400	5.400	5.400	4.978	2,000
2023-03-20	5.400	5.430	5.400	5.400	4.978	6,000
2023-03-16	5.400	5.400	5.400	5.400	4.978	19,000
2023-03-15	5.450	5.450	5.400	5.420	4.996	285,300
2023-03-14	5.450	5.450	5.450	5.450	5.024	67,000
2023-03-13	5.400	5.420	5.400	5.420	4.996	4,000
2023-03-10	5.420	5.420	5.420	5.420	4.996	10,000
2023-03-09	5.410	5.420	5.410	5.420	4.996	6,100
2023-03-08	5.420	5.420	5.420	5.420	4.996	10,000
2023-03-07	5.420	5.420	5.420	5.420	4.996	15,000
2023-03-06	5.450	5.450	5.420	5.420	4.996	74,900
2023-03-03	5.480	5.480	5.400	5.400	4.978	21,100
2023-03-01	5.400	5.400	5.390	5.400	4.978	80,700
2023-02-28	5.420	5.490	5.420	5.470	5.042	43,600
2023-02-27	5.490	5.490	5.390	5.400	4.978	16,000
2023-02-24	5.400	5.400	5.400	5.400	4.978	5,000
2023-02-23	5.500	5.500	5.400	5.400	4.978	18,300
2023-02-22	5.500	5.500	5.500	5.500	5.070	30,000
2023-02-21	5.550	5.550	5.500	5.500	5.070	4,000
2023-02-20	5.500	5.550	5.500	5.550	5.116	1,300
2023-02-17	5.500	5.500	5.500	5.500	5.070	1,000
2023-02-16	5.500	5.500	5.490	5.500	5.070	22,500
2023-02-15	5.500	5.500	5.500	5.500	5.070	44,300
2023-02-14	5.500	5.500	5.500	5.500	5.070	42,700
2023-02-13	5.460	5.500	5.460	5.500	5.070	54,000
2023-02-10	5.500	5.500	5.500	5.500	5.070	6,500
2023-02-09	5.480	5.500	5.480	5.500	5.070	36,100
2023-02-08	5.450	5.490	5.450	5.480	5.051	14,000
2023-02-07	5.490	5.500	5.480	5.500	5.070	7,000
2023-02-03	5.480	5.480	5.450	5.450	5.024	15,600
2023-02-02	5.480	5.480	5.450	5.480	5.051	3,000
2023-01-31	5.450	5.480	5.450	5.480	5.051	12,800
2023-01-30	5.480	5.550	5.450	5.450	5.024	11,300
2023-01-26	5.400	5.450	5.400	5.450	5.024	21,000
2023-01-25	5.390	5.390	5.390	5.390	4.968	6,700
2023-01-19	5.400	5.400	5.400	5.400	4.978	21,000
2023-01-18	5.230	5.400	5.230	5.400	4.978	7,500
2023-01-17	5.400	5.400	5.400	5.400	4.978	3,300
2023-01-12	5.400	5.450	5.400	5.400	4.978	27,800

← NewerPage 14 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.