United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 5.280 | 5.280 | 5.280 | 5.280 | 4.867 | 800 |
| 2023-01-10 | 5.590 | 5.590 | 5.320 | 5.330 | 4.867 | 2,000 |
| 2023-01-09 | 5.500 | 5.500 | 5.380 | 5.480 | 5.004 | 15,200 |
| 2023-01-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.022 | 1,800 |
| 2023-01-05 | 5.450 | 5.500 | 5.450 | 5.500 | 5.022 | 6,800 |
| 2023-01-04 | 5.450 | 5.450 | 5.450 | 5.450 | 4.977 | 52,500 |
| 2023-01-03 | 5.500 | 5.500 | 5.400 | 5.400 | 4.931 | 5,600 |
| 2022-12-30 | 5.500 | 5.500 | 5.450 | 5.500 | 5.022 | 16,700 |
| 2022-12-28 | 5.500 | 5.500 | 5.450 | 5.500 | 5.022 | 16,500 |
| 2022-12-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.022 | 3,000 |
| 2022-12-23 | 5.440 | 5.510 | 5.310 | 5.440 | 4.967 | 18,800 |
| 2022-12-22 | 5.310 | 5.440 | 5.310 | 5.440 | 4.967 | 10,700 |
| 2022-12-20 | 5.450 | 5.460 | 5.450 | 5.460 | 4.986 | 19,400 |
| 2022-12-19 | 5.450 | 5.450 | 5.450 | 5.450 | 4.977 | 14,100 |
| 2022-12-13 | 5.480 | 5.480 | 5.480 | 5.480 | 5.004 | 6,000 |
| 2022-12-09 | 5.450 | 5.450 | 5.450 | 5.450 | 4.977 | 2,000 |
| 2022-12-05 | 5.460 | 5.500 | 5.400 | 5.500 | 5.022 | 29,100 |
| 2022-12-01 | 5.450 | 5.470 | 5.450 | 5.450 | 4.977 | 13,500 |
| 2022-11-30 | 5.460 | 5.460 | 5.450 | 5.450 | 4.977 | 23,000 |
| 2022-11-29 | 5.400 | 5.480 | 5.400 | 5.480 | 5.004 | 30,500 |
| 2022-11-25 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 10,700 |
| 2022-11-23 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 2,100 |
| 2022-11-22 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 900 |
| 2022-11-21 | 5.200 | 5.400 | 5.200 | 5.400 | 4.931 | 29,300 |
| 2022-11-17 | 5.400 | 5.450 | 5.400 | 5.400 | 4.931 | 10,500 |
| 2022-11-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.022 | 1,000 |
| 2022-11-11 | 5.450 | 5.500 | 5.450 | 5.500 | 5.022 | 5,900 |
| 2022-11-10 | 5.450 | 5.450 | 5.450 | 5.450 | 4.977 | 6,700 |
| 2022-11-09 | 5.450 | 5.490 | 5.450 | 5.480 | 5.004 | 24,100 |
| 2022-11-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.022 | 10,300 |
| 2022-11-04 | 5.400 | 5.500 | 5.400 | 5.500 | 5.022 | 22,800 |
| 2022-11-03 | 5.450 | 5.450 | 5.400 | 5.400 | 4.931 | 35,500 |
| 2022-11-02 | 5.450 | 5.450 | 5.450 | 5.450 | 4.977 | 20,000 |
| 2022-11-01 | 5.450 | 5.450 | 5.450 | 5.450 | 4.977 | 46,000 |
| 2022-10-31 | 5.380 | 5.380 | 5.380 | 5.380 | 4.913 | 2,700 |
| 2022-10-28 | 5.430 | 5.430 | 5.400 | 5.400 | 4.931 | 25,800 |
| 2022-10-26 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 14,600 |
| 2022-10-25 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 15,000 |
| 2022-10-21 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 30,000 |
| 2022-10-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 1,000 |
| 2022-10-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 24,400 |
| 2022-10-18 | 5.400 | 5.450 | 5.400 | 5.450 | 4.977 | 7,600 |
| 2022-10-17 | 5.250 | 5.400 | 5.250 | 5.400 | 4.931 | 36,500 |
| 2022-10-14 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 36,200 |
| 2022-10-13 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 30,000 |
| 2022-10-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 58,700 |
| 2022-10-11 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 44,300 |
| 2022-10-07 | 5.440 | 5.440 | 5.400 | 5.400 | 4.931 | 1,100 |
| 2022-10-05 | 5.430 | 5.450 | 5.430 | 5.450 | 4.977 | 21,000 |
| 2022-10-04 | 5.390 | 5.390 | 5.390 | 5.390 | 4.922 | 9,000 |
| 2022-10-03 | 5.350 | 5.350 | 5.350 | 5.350 | 4.885 | 9,700 |
| 2022-09-30 | 5.300 | 5.350 | 5.300 | 5.350 | 4.885 | 7,300 |
| 2022-09-29 | 5.300 | 5.300 | 5.300 | 5.300 | 4.840 | 4,000 |
| 2022-09-28 | 5.320 | 5.320 | 5.300 | 5.300 | 4.840 | 40,600 |
| 2022-09-27 | 5.320 | 5.320 | 5.320 | 5.320 | 4.858 | 3,000 |
| 2022-09-26 | 5.350 | 5.350 | 5.350 | 5.350 | 4.885 | 5,500 |
| 2022-09-21 | 5.430 | 5.430 | 5.430 | 5.430 | 4.958 | 7,000 |
| 2022-09-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 15,200 |
| 2022-09-19 | 5.380 | 5.430 | 5.380 | 5.430 | 4.958 | 11,400 |
| 2022-09-13 | 5.400 | 5.400 | 5.380 | 5.380 | 4.913 | 27,000 |
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.