United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.940 | 5.940 | 5.930 | 5.930 | 5.862 | 8,300 |
| 2026-04-21 | 5.940 | 5.950 | 5.940 | 5.950 | 5.882 | 2,000 |
| 2026-04-20 | 5.950 | 5.950 | 5.930 | 5.940 | 5.872 | 8,500 |
| 2026-04-17 | 5.910 | 5.930 | 5.880 | 5.930 | 5.862 | 39,900 |
| 2026-04-16 | 5.920 | 5.940 | 5.880 | 5.920 | 5.852 | 3,100 |
| 2026-04-15 | 5.850 | 5.920 | 5.820 | 5.920 | 5.852 | 14,000 |
| 2026-04-13 | 5.890 | 5.920 | 5.830 | 5.850 | 5.783 | 20,300 |
| 2026-04-10 | 5.890 | 5.890 | 5.820 | 5.890 | 5.822 | 3,600 |
| 2026-04-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.832 | 2,200 |
| 2026-04-08 | 5.890 | 5.910 | 5.800 | 5.900 | 5.832 | 36,900 |
| 2026-04-07 | 5.890 | 5.930 | 5.890 | 5.920 | 5.852 | 35,500 |
| 2026-04-06 | 5.910 | 5.950 | 5.860 | 5.890 | 5.822 | 10,000 |
| 2026-04-03 | 5.880 | 5.900 | 5.840 | 5.900 | 5.832 | 4,400 |
| 2026-04-02 | 5.800 | 5.880 | 5.800 | 5.870 | 5.802 | 21,100 |
| 2026-04-01 | 5.850 | 5.880 | 5.800 | 5.880 | 5.812 | 50,900 |
| 2026-03-31 | 5.860 | 5.960 | 5.830 | 5.890 | 5.822 | 33,000 |
| 2026-03-30 | 5.820 | 5.850 | 5.760 | 5.800 | 5.733 | 24,600 |
| 2026-03-27 | 5.750 | 5.770 | 5.750 | 5.750 | 5.684 | 90,700 |
| 2026-03-26 | 5.730 | 5.730 | 5.730 | 5.730 | 5.664 | 1,100 |
| 2026-03-25 | 5.720 | 5.740 | 5.720 | 5.720 | 5.654 | 1,200 |
| 2026-03-24 | 5.750 | 5.760 | 5.720 | 5.740 | 5.674 | 155,600 |
| 2026-03-19 | 5.750 | 5.770 | 5.750 | 5.770 | 5.704 | 45,800 |
| 2026-03-18 | 5.750 | 5.760 | 5.700 | 5.710 | 5.644 | 244,700 |
| 2026-03-17 | 5.730 | 5.740 | 5.720 | 5.730 | 5.664 | 314,500 |
| 2026-03-16 | 5.750 | 5.770 | 5.710 | 5.710 | 5.644 | 195,600 |
| 2026-03-13 | 5.700 | 5.750 | 5.690 | 5.750 | 5.684 | 180,000 |
| 2026-03-12 | 5.750 | 5.750 | 5.680 | 5.680 | 5.615 | 184,200 |
| 2026-03-11 | 5.760 | 5.800 | 5.680 | 5.700 | 5.634 | 205,000 |
| 2026-03-09 | 5.750 | 5.800 | 5.750 | 5.800 | 5.733 | 63,400 |
| 2026-03-06 | 5.750 | 5.800 | 5.750 | 5.750 | 5.684 | 9,600 |
| 2026-03-04 | 5.720 | 5.720 | 5.690 | 5.690 | 5.625 | 18,200 |
| 2026-03-03 | 5.700 | 5.770 | 5.700 | 5.710 | 5.644 | 176,100 |
| 2026-03-02 | 5.820 | 5.820 | 5.600 | 5.800 | 5.733 | 26,000 |
| 2026-02-27 | 5.800 | 5.820 | 5.800 | 5.820 | 5.753 | 2,000 |
| 2026-02-26 | 5.830 | 5.850 | 5.780 | 5.820 | 5.753 | 36,100 |
| 2026-02-25 | 5.800 | 5.840 | 5.760 | 5.800 | 5.733 | 8,700 |
| 2026-02-24 | 5.800 | 5.840 | 5.800 | 5.840 | 5.773 | 5,300 |
| 2026-02-23 | 5.820 | 5.840 | 5.820 | 5.840 | 5.773 | 4,100 |
| 2026-02-16 | 5.800 | 5.800 | 5.780 | 5.780 | 5.714 | 200 |
| 2026-02-13 | 5.860 | 5.860 | 5.800 | 5.800 | 5.733 | 5,400 |
| 2026-02-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.783 | 7,400 |
| 2026-02-11 | 5.850 | 5.900 | 5.800 | 5.850 | 5.783 | 41,000 |
| 2026-02-10 | 5.860 | 5.900 | 5.860 | 5.860 | 5.793 | 4,100 |
| 2026-02-09 | 5.850 | 5.900 | 5.830 | 5.830 | 5.763 | 85,100 |
| 2026-02-05 | 5.850 | 5.900 | 5.800 | 5.900 | 5.832 | 33,400 |
| 2026-02-04 | 5.840 | 5.850 | 5.800 | 5.850 | 5.783 | 15,400 |
| 2026-02-03 | 5.850 | 5.850 | 5.800 | 5.840 | 5.773 | 37,500 |
| 2026-01-30 | 5.840 | 5.850 | 5.830 | 5.850 | 5.783 | 18,900 |
| 2026-01-29 | 5.860 | 5.860 | 5.800 | 5.850 | 5.783 | 43,500 |
| 2026-01-28 | 5.820 | 5.860 | 5.820 | 5.860 | 5.793 | 3,900 |
| 2026-01-27 | 5.820 | 5.820 | 5.820 | 5.820 | 5.753 | 1,000 |
| 2026-01-26 | 5.820 | 5.820 | 5.800 | 5.820 | 5.753 | 206,000 |
| 2026-01-23 | 5.820 | 5.820 | 5.820 | 5.820 | 5.753 | 51,500 |
| 2026-01-22 | 5.860 | 5.860 | 5.820 | 5.820 | 5.753 | 3,000 |
| 2026-01-21 | 5.820 | 5.830 | 5.820 | 5.820 | 5.753 | 21,300 |
| 2026-01-20 | 5.820 | 5.820 | 5.800 | 5.800 | 5.733 | 17,600 |
| 2026-01-19 | 5.790 | 5.890 | 5.790 | 5.790 | 5.723 | 46,100 |
| 2026-01-16 | 5.950 | 5.960 | 5.860 | 5.860 | 5.723 | 34,700 |
| 2026-01-15 | 5.860 | 5.860 | 5.850 | 5.850 | 5.714 | 16,900 |
| 2026-01-14 | 5.890 | 5.890 | 5.890 | 5.890 | 5.753 | 1,100 |
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.