United Malacca Bhd historical data
| 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 |
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.