United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 11,000 |
| 2022-09-09 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 83,000 |
| 2022-09-08 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 10,000 |
| 2022-09-06 | 5.450 | 5.450 | 5.400 | 5.400 | 4.931 | 12,900 |
| 2022-09-01 | 5.400 | 5.400 | 5.380 | 5.380 | 4.913 | 105,600 |
| 2022-08-30 | 5.300 | 5.490 | 5.300 | 5.400 | 4.931 | 10,200 |
| 2022-08-29 | 5.400 | 5.450 | 5.400 | 5.450 | 4.977 | 21,000 |
| 2022-08-26 | 5.450 | 5.450 | 5.450 | 5.450 | 4.977 | 21,500 |
| 2022-08-25 | 5.440 | 5.440 | 5.440 | 5.440 | 4.967 | 10,200 |
| 2022-08-24 | 5.450 | 5.450 | 5.400 | 5.410 | 4.940 | 20,100 |
| 2022-08-23 | 5.450 | 5.490 | 5.400 | 5.490 | 5.013 | 19,000 |
| 2022-08-22 | 5.400 | 5.450 | 5.400 | 5.450 | 4.977 | 22,900 |
| 2022-08-18 | 5.450 | 5.450 | 5.450 | 5.450 | 4.977 | 12,300 |
| 2022-08-16 | 5.450 | 5.450 | 5.450 | 5.450 | 4.977 | 2,100 |
| 2022-08-15 | 5.430 | 5.450 | 5.420 | 5.450 | 4.977 | 7,000 |
| 2022-08-12 | 5.450 | 5.500 | 5.450 | 5.500 | 5.022 | 23,900 |
| 2022-08-11 | 5.440 | 5.450 | 5.440 | 5.450 | 4.977 | 10,000 |
| 2022-08-10 | 5.400 | 5.400 | 5.400 | 5.400 | 4.931 | 10,000 |
| 2022-08-09 | 5.440 | 5.450 | 5.400 | 5.450 | 4.977 | 43,600 |
| 2022-08-05 | 5.340 | 5.400 | 5.310 | 5.400 | 4.931 | 22,400 |
| 2022-08-04 | 5.300 | 5.300 | 5.300 | 5.300 | 4.840 | 1,100 |
| 2022-08-01 | 5.390 | 5.390 | 5.350 | 5.390 | 4.922 | 13,100 |
| 2022-07-29 | 5.310 | 5.310 | 5.310 | 5.310 | 4.849 | 10,000 |
| 2022-07-28 | 5.300 | 5.300 | 5.300 | 5.300 | 4.840 | 8,700 |
| 2022-07-27 | 5.260 | 5.260 | 5.260 | 5.260 | 4.803 | 500 |
| 2022-07-26 | 5.250 | 5.250 | 5.250 | 5.250 | 4.794 | 6,300 |
| 2022-07-25 | 5.500 | 5.500 | 5.210 | 5.380 | 4.867 | 37,000 |
| 2022-07-22 | 5.400 | 5.400 | 5.400 | 5.400 | 4.885 | 500 |
| 2022-07-21 | 5.500 | 5.500 | 5.450 | 5.450 | 4.930 | 32,500 |
| 2022-07-20 | 5.450 | 5.450 | 5.450 | 5.450 | 4.930 | 20,600 |
| 2022-07-19 | 5.450 | 5.450 | 5.450 | 5.450 | 4.930 | 2,000 |
| 2022-07-18 | 5.390 | 5.450 | 5.390 | 5.450 | 4.930 | 9,000 |
| 2022-07-15 | 5.300 | 5.400 | 5.300 | 5.350 | 4.840 | 21,700 |
| 2022-07-14 | 5.350 | 5.350 | 5.350 | 5.350 | 4.840 | 3,000 |
| 2022-07-13 | 5.350 | 5.350 | 5.350 | 5.350 | 4.840 | 2,000 |
| 2022-07-12 | 5.360 | 5.360 | 5.360 | 5.360 | 4.849 | 5,000 |
| 2022-07-08 | 5.410 | 5.410 | 5.410 | 5.410 | 4.894 | 47,200 |
| 2022-07-07 | 5.400 | 5.400 | 5.400 | 5.400 | 4.885 | 53,000 |
| 2022-07-06 | 5.410 | 5.420 | 5.390 | 5.400 | 4.885 | 83,300 |
| 2022-07-05 | 5.410 | 5.460 | 5.410 | 5.410 | 4.894 | 71,500 |
| 2022-07-01 | 5.490 | 5.490 | 5.450 | 5.460 | 4.939 | 4,500 |
| 2022-06-30 | 5.490 | 5.500 | 5.400 | 5.500 | 4.976 | 22,800 |
| 2022-06-29 | 5.500 | 5.500 | 5.400 | 5.400 | 4.885 | 36,200 |
| 2022-06-28 | 5.490 | 5.490 | 5.490 | 5.490 | 4.966 | 24,900 |
| 2022-06-27 | 5.400 | 5.400 | 5.400 | 5.400 | 4.885 | 7,600 |
| 2022-06-23 | 5.350 | 5.350 | 5.350 | 5.350 | 4.840 | 1,000 |
| 2022-06-22 | 5.270 | 5.270 | 5.270 | 5.270 | 4.767 | 2,000 |
| 2022-06-21 | 5.480 | 5.480 | 5.480 | 5.480 | 4.957 | 4,000 |
| 2022-06-17 | 5.480 | 5.480 | 5.480 | 5.480 | 4.957 | 23,500 |
| 2022-06-16 | 5.500 | 5.500 | 5.500 | 5.500 | 4.976 | 10,000 |
| 2022-06-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.021 | 37,600 |
| 2022-06-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.021 | 25,000 |
| 2022-06-13 | 5.600 | 5.600 | 5.540 | 5.550 | 5.021 | 80,300 |
| 2022-06-10 | 5.600 | 5.600 | 5.560 | 5.600 | 5.066 | 25,400 |
| 2022-06-09 | 5.600 | 5.610 | 5.600 | 5.610 | 5.075 | 8,800 |
| 2022-06-08 | 5.580 | 5.600 | 5.580 | 5.600 | 5.066 | 70,000 |
| 2022-06-07 | 5.500 | 5.650 | 5.500 | 5.600 | 5.066 | 27,900 |
| 2022-06-03 | 5.480 | 5.500 | 5.330 | 5.500 | 4.976 | 26,200 |
| 2022-06-02 | 5.480 | 5.480 | 5.480 | 5.480 | 4.957 | 500 |
| 2022-05-31 | 5.450 | 5.480 | 5.450 | 5.480 | 4.957 | 1,500 |
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.