United Malacca Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.930	5.950	5.800	5.900	5.900	35,500
2026-07-23	5.950	5.950	5.900	5.910	5.910	20,600
2026-07-22	6.080	6.100	6.070	6.080	5.950	14,100
2026-07-21	6.030	6.090	6.000	6.090	5.960	72,600
2026-07-20	6.010	6.030	5.990	5.990	5.862	21,700
2026-07-17	6.090	6.100	6.020	6.020	5.951	68,800
2026-07-16	6.090	6.090	6.070	6.080	6.010	9,100
2026-07-15	6.030	6.080	6.030	6.080	6.010	17,900
2026-07-14	6.090	6.090	6.000	6.000	5.931	40,900
2026-07-13	6.100	6.100	6.060	6.080	6.010	37,400
2026-07-10	6.010	6.080	5.980	5.980	5.911	10,900
2026-07-09	6.000	6.080	5.980	6.000	5.931	2,700
2026-07-08	6.010	6.100	6.000	6.000	5.931	42,400
2026-07-07	6.040	6.100	5.900	5.940	5.872	62,300
2026-07-06	6.030	6.050	6.030	6.050	5.980	12,500
2026-07-03	6.050	6.050	6.000	6.050	5.980	6,300
2026-07-02	5.980	6.050	5.980	6.050	5.980	57,700
2026-07-01	5.940	5.980	5.940	5.970	5.901	37,400
2026-06-30	5.940	5.940	5.930	5.940	5.872	19,500
2026-06-29	5.900	5.940	5.900	5.940	5.872	64,200
2026-06-26	5.920	5.940	5.900	5.900	5.832	54,500
2026-06-25	5.910	5.920	5.900	5.900	5.832	24,700
2026-06-24	5.930	5.930	5.930	5.930	5.862	500
2026-06-23	5.930	5.930	5.900	5.930	5.862	14,000
2026-06-22	5.920	5.950	5.920	5.920	5.852	22,900
2026-06-19	5.910	5.920	5.900	5.920	5.852	20,300
2026-06-18	5.890	5.920	5.890	5.900	5.832	20,200
2026-06-16	5.900	5.900	5.900	5.900	5.832	11,600
2026-06-15	5.900	5.900	5.880	5.900	5.832	32,100
2026-06-12	5.850	5.900	5.850	5.900	5.832	18,400
2026-06-11	5.850	5.850	5.850	5.850	5.783	5,100
2026-06-10	5.840	5.840	5.830	5.830	5.763	7,500
2026-06-09	5.830	5.880	5.830	5.880	5.812	76,200
2026-06-08	5.860	5.860	5.830	5.850	5.783	28,500
2026-06-05	5.850	5.850	5.850	5.850	5.783	8,700
2026-06-04	5.860	5.870	5.830	5.860	5.793	54,400
2026-06-03	5.850	5.860	5.850	5.860	5.793	47,000
2026-05-28	5.850	5.880	5.850	5.850	5.783	4,500
2026-05-26	5.830	5.880	5.830	5.850	5.783	13,200
2026-05-25	5.850	5.870	5.850	5.870	5.802	44,700
2026-05-22	5.850	5.880	5.850	5.880	5.812	4,900
2026-05-21	5.900	5.900	5.850	5.860	5.793	21,100
2026-05-20	5.870	5.880	5.860	5.860	5.793	31,000
2026-05-19	5.900	5.900	5.870	5.870	5.802	6,300
2026-05-18	5.900	5.900	5.860	5.900	5.832	10,800
2026-05-15	5.850	5.900	5.850	5.850	5.783	21,800
2026-05-14	5.900	5.960	5.800	5.900	5.832	77,800
2026-05-13	5.880	5.880	5.800	5.830	5.763	15,500
2026-05-11	5.860	5.880	5.840	5.880	5.812	2,100
2026-05-08	5.890	5.890	5.850	5.850	5.783	16,700
2026-05-07	5.880	5.880	5.880	5.880	5.812	20,000
2026-05-06	5.890	5.900	5.870	5.870	5.802	21,100
2026-05-05	5.890	5.900	5.890	5.890	5.822	20,500
2026-05-04	5.900	5.900	5.880	5.890	5.822	37,000
2026-04-30	5.910	5.910	5.910	5.910	5.842	1,000
2026-04-29	5.900	5.910	5.900	5.910	5.842	6,800
2026-04-28	5.930	5.930	5.930	5.930	5.862	2,100
2026-04-27	5.950	5.960	5.950	5.950	5.882	52,000
2026-04-24	5.910	5.950	5.910	5.950	5.882	40,000
2026-04-23	5.850	5.930	5.850	5.910	5.842	32,100

← NewerPage 2 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.