United Malacca Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	5.450	5.450	5.450	5.450	4.930	2,400
2022-05-26	5.610	5.620	5.500	5.500	4.976	16,800
2022-05-25	5.620	5.620	5.600	5.620	5.084	17,800
2022-05-24	5.650	5.650	5.590	5.620	5.084	50,600
2022-05-23	5.650	5.660	5.650	5.650	5.111	40,000
2022-05-20	5.640	5.660	5.640	5.650	5.111	29,100
2022-05-19	5.560	5.610	5.560	5.610	5.075	17,000
2022-05-18	5.330	5.570	5.330	5.560	5.030	37,300
2022-05-17	5.450	5.530	5.320	5.320	4.813	4,500
2022-05-12	5.700	5.700	5.500	5.500	4.976	5,800
2022-05-11	5.600	5.600	5.510	5.530	5.003	82,000
2022-05-10	5.500	5.560	5.500	5.500	4.976	129,500
2022-05-09	5.600	5.600	5.550	5.560	5.030	9,400
2022-05-06	5.620	5.680	5.620	5.650	5.111	4,900
2022-05-05	5.680	5.680	5.660	5.680	5.138	287,500
2022-04-29	5.680	5.680	5.600	5.680	5.138	313,700
2022-04-28	5.700	5.700	5.630	5.650	5.111	9,500
2022-04-27	5.600	5.630	5.600	5.630	5.093	4,500
2022-04-26	5.690	5.700	5.660	5.660	5.120	20,300
2022-04-25	5.700	5.720	5.660	5.680	5.138	91,800
2022-04-22	5.610	5.610	5.610	5.610	5.075	5,000
2022-04-21	5.650	5.650	5.610	5.610	5.075	7,000
2022-04-20	5.650	5.700	5.650	5.650	5.111	21,300
2022-04-18	5.690	5.690	5.690	5.690	5.147	3,500
2022-04-15	5.560	5.700	5.560	5.690	5.147	39,100
2022-04-14	5.520	5.570	5.520	5.550	5.021	49,200
2022-04-13	5.560	5.570	5.560	5.560	5.030	14,600
2022-04-12	5.560	5.640	5.550	5.570	5.039	53,300
2022-04-11	5.540	5.580	5.540	5.570	5.039	41,700
2022-04-08	5.530	5.530	5.510	5.520	4.994	22,100
2022-04-06	5.520	5.540	5.500	5.540	5.012	23,000
2022-04-05	5.480	5.520	5.480	5.520	4.994	9,100
2022-04-04	5.500	5.520	5.500	5.520	4.994	8,000
2022-04-01	5.420	5.500	5.420	5.500	4.976	32,500
2022-03-31	5.500	5.540	5.500	5.540	5.012	14,500
2022-03-30	5.540	5.540	5.540	5.540	5.012	5,000
2022-03-28	5.500	5.540	5.420	5.540	5.012	32,100
2022-03-25	5.500	5.520	5.500	5.520	4.994	9,500
2022-03-24	5.410	5.570	5.400	5.570	5.039	36,900
2022-03-23	5.390	5.570	5.390	5.420	4.903	19,100
2022-03-21	5.500	5.500	5.500	5.500	4.976	2,200
2022-03-18	5.500	5.650	5.500	5.650	5.111	5,100
2022-03-17	5.590	5.590	5.450	5.450	4.930	4,300
2022-03-16	5.450	5.600	5.450	5.590	5.057	30,800
2022-03-15	5.600	5.600	5.480	5.500	4.976	2,900
2022-03-11	5.460	5.600	5.460	5.600	5.066	2,900
2022-03-10	5.520	5.520	5.480	5.500	4.976	615,700
2022-03-09	5.530	5.650	5.500	5.650	5.111	41,200
2022-03-08	5.420	5.760	5.400	5.470	4.948	88,800
2022-03-07	5.770	5.770	5.400	5.680	5.138	40,900
2022-03-04	5.880	6.050	5.830	5.830	5.274	85,300
2022-03-03	5.950	5.950	5.850	5.860	5.301	189,600
2022-03-02	5.900	5.950	5.900	5.950	5.383	64,500
2022-03-01	5.820	5.950	5.810	5.810	5.256	41,300
2022-02-28	5.670	5.930	5.650	5.930	5.365	83,700
2022-02-25	5.640	5.760	5.640	5.670	5.129	22,000
2022-02-24	5.520	5.840	5.500	5.590	5.057	169,600
2022-02-23	5.820	5.820	5.500	5.520	4.994	134,000
2022-02-22	5.560	5.900	5.500	5.820	5.265	136,200
2022-02-21	5.790	5.850	5.500	5.580	5.048	103,600

← NewerPage 17 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.