United Malacca Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	5.600	5.820	5.600	5.780	5.229	52,600
2022-02-17	5.440	5.560	5.400	5.550	5.021	50,700
2022-02-16	5.440	5.440	5.390	5.400	4.885	5,000
2022-02-15	5.350	5.440	5.340	5.440	4.921	48,800
2022-02-14	5.280	5.340	5.280	5.310	4.804	97,500
2022-02-11	5.210	5.250	5.200	5.250	4.749	27,900
2022-02-10	5.200	5.220	5.200	5.220	4.722	46,000
2022-02-09	5.180	5.250	5.180	5.250	4.749	1,500
2022-02-08	5.250	5.250	5.200	5.210	4.713	26,100
2022-02-07	5.250	5.250	5.250	5.250	4.749	59,300
2022-02-04	5.200	5.250	5.200	5.250	4.749	4,600
2022-02-03	5.200	5.200	5.140	5.200	4.704	3,500
2022-01-27	5.120	5.130	5.120	5.130	4.641	9,400
2022-01-25	5.140	5.140	5.120	5.120	4.632	20,300
2022-01-20	5.100	5.120	5.100	5.120	4.632	4,500
2022-01-19	5.200	5.200	5.200	5.200	4.704	34,800
2022-01-17	5.260	5.260	5.200	5.200	4.704	30,300
2022-01-14	5.280	5.280	5.250	5.260	4.758	10,000
2022-01-11	5.000	5.150	5.000	5.110	4.623	23,000
2022-01-10	5.110	5.110	5.110	5.110	4.623	16,900
2022-01-07	5.190	5.200	5.110	5.110	4.623	24,200
2022-01-06	5.130	5.200	5.130	5.180	4.686	22,500
2022-01-04	5.160	5.160	5.160	5.160	4.623	10,300
2022-01-03	5.190	5.200	5.180	5.180	4.641	34,800
2021-12-31	5.160	5.180	5.160	5.160	4.623	47,500
2021-12-30	5.150	5.200	5.150	5.180	4.641	88,000
2021-12-29	5.140	5.250	5.140	5.200	4.659	14,100
2021-12-28	5.250	5.250	5.150	5.150	4.614	20,700
2021-12-27	5.110	5.250	5.100	5.250	4.704	21,200
2021-12-24	5.200	5.200	5.100	5.100	4.569	3,000
2021-12-23	5.200	5.200	5.200	5.200	4.659	1,200
2021-12-22	5.200	5.200	5.200	5.200	4.659	12,700
2021-12-20	5.190	5.200	5.180	5.200	4.659	53,100
2021-12-17	5.150	5.150	5.150	5.150	4.614	24,200
2021-12-15	5.150	5.150	5.150	5.150	4.614	3,000
2021-12-14	5.150	5.200	5.150	5.200	4.659	7,000
2021-12-13	5.230	5.250	5.230	5.250	4.704	61,200
2021-12-09	5.150	5.200	5.150	5.200	4.659	20,400
2021-12-08	5.100	5.150	5.060	5.080	4.551	13,000
2021-12-06	5.180	5.180	5.180	5.180	4.641	9,200
2021-12-01	5.150	5.150	5.150	5.150	4.614	1,000
2021-11-30	5.150	5.150	5.150	5.150	4.614	5,000
2021-11-29	5.150	5.200	5.150	5.200	4.659	15,500
2021-11-25	5.200	5.200	5.200	5.200	4.659	45,500
2021-11-24	5.200	5.200	5.200	5.200	4.659	1,000
2021-11-23	5.200	5.200	5.150	5.200	4.659	16,000
2021-11-22	5.200	5.200	5.200	5.200	4.659	3,000
2021-11-19	5.200	5.200	5.200	5.200	4.659	1,300
2021-11-18	5.150	5.150	5.150	5.150	4.614	6,500
2021-11-17	5.200	5.250	5.200	5.250	4.704	25,800
2021-11-16	5.200	5.200	5.200	5.200	4.659	2,500
2021-11-15	5.050	5.250	5.050	5.250	4.704	28,200
2021-11-12	5.150	5.200	5.150	5.200	4.659	28,200
2021-11-11	5.150	5.150	5.150	5.150	4.614	200
2021-11-10	5.200	5.200	5.200	5.200	4.659	2,000
2021-11-08	5.200	5.200	5.200	5.200	4.659	2,000
2021-11-05	5.250	5.280	5.200	5.200	4.659	21,200
2021-11-03	5.150	5.150	5.150	5.150	4.614	2,000
2021-11-02	5.200	5.210	5.200	5.200	4.659	13,100
2021-11-01	5.200	5.200	5.190	5.200	4.659	12,000

← NewerPage 18 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.