United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.890 | 5.890 | 5.890 | 5.890 | 5.753 | 1,100 |
| 2026-01-13 | 5.920 | 5.920 | 5.890 | 5.900 | 5.762 | 56,100 |
| 2026-01-12 | 5.900 | 5.920 | 5.890 | 5.910 | 5.772 | 38,000 |
| 2026-01-09 | 5.900 | 5.940 | 5.900 | 5.940 | 5.802 | 26,100 |
| 2026-01-08 | 5.900 | 5.910 | 5.860 | 5.860 | 5.723 | 9,000 |
| 2026-01-07 | 5.840 | 5.900 | 5.840 | 5.900 | 5.762 | 2,500 |
| 2026-01-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.762 | 100 |
| 2026-01-05 | 5.800 | 5.900 | 5.800 | 5.900 | 5.762 | 35,600 |
| 2026-01-02 | 5.900 | 5.900 | 5.800 | 5.800 | 5.665 | 10,000 |
| 2025-12-31 | 5.860 | 5.900 | 5.850 | 5.860 | 5.723 | 35,400 |
| 2025-12-30 | 5.880 | 5.900 | 5.860 | 5.900 | 5.762 | 4,000 |
| 2025-12-29 | 5.910 | 5.910 | 5.900 | 5.900 | 5.762 | 22,500 |
| 2025-12-26 | 5.870 | 5.910 | 5.870 | 5.910 | 5.772 | 3,400 |
| 2025-12-24 | 5.810 | 5.870 | 5.810 | 5.850 | 5.714 | 2,600 |
| 2025-12-23 | 5.910 | 5.910 | 5.900 | 5.900 | 5.762 | 20,300 |
| 2025-12-22 | 5.910 | 5.920 | 5.900 | 5.910 | 5.772 | 51,600 |
| 2025-12-19 | 5.800 | 5.940 | 5.800 | 5.910 | 5.772 | 74,400 |
| 2025-12-18 | 5.740 | 5.740 | 5.720 | 5.740 | 5.606 | 34,300 |
| 2025-12-17 | 5.800 | 5.800 | 5.740 | 5.740 | 5.606 | 25,800 |
| 2025-12-16 | 5.800 | 5.900 | 5.800 | 5.800 | 5.665 | 10,300 |
| 2025-12-15 | 5.920 | 5.920 | 5.920 | 5.920 | 5.782 | 700 |
| 2025-12-11 | 5.870 | 5.870 | 5.840 | 5.870 | 5.733 | 45,700 |
| 2025-12-10 | 5.870 | 5.870 | 5.870 | 5.870 | 5.733 | 1,200 |
| 2025-12-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.762 | 3,500 |
| 2025-12-05 | 5.850 | 5.930 | 5.760 | 5.930 | 5.792 | 45,800 |
| 2025-12-02 | 5.870 | 5.880 | 5.860 | 5.860 | 5.723 | 10,200 |
| 2025-12-01 | 5.830 | 5.870 | 5.810 | 5.860 | 5.723 | 18,800 |
| 2025-11-28 | 5.870 | 5.880 | 5.860 | 5.870 | 5.733 | 8,300 |
| 2025-11-27 | 5.920 | 5.930 | 5.830 | 5.880 | 5.743 | 31,300 |
| 2025-11-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.714 | 13,600 |
| 2025-11-25 | 5.900 | 5.900 | 5.860 | 5.860 | 5.723 | 16,100 |
| 2025-11-24 | 5.930 | 5.930 | 5.930 | 5.930 | 5.792 | 4,000 |
| 2025-11-21 | 5.920 | 5.920 | 5.920 | 5.920 | 5.782 | 8,000 |
| 2025-11-20 | 5.900 | 5.930 | 5.900 | 5.920 | 5.782 | 11,400 |
| 2025-11-19 | 5.900 | 5.930 | 5.900 | 5.930 | 5.792 | 11,000 |
| 2025-11-18 | 5.890 | 5.900 | 5.810 | 5.850 | 5.714 | 42,500 |
| 2025-11-17 | 5.980 | 5.980 | 5.880 | 5.890 | 5.753 | 13,800 |
| 2025-11-14 | 5.950 | 5.980 | 5.890 | 5.960 | 5.821 | 24,800 |
| 2025-11-13 | 5.920 | 5.980 | 5.920 | 5.920 | 5.782 | 28,300 |
| 2025-11-12 | 5.880 | 5.910 | 5.880 | 5.910 | 5.772 | 5,000 |
| 2025-11-11 | 5.900 | 5.920 | 5.880 | 5.900 | 5.762 | 31,900 |
| 2025-11-10 | 5.920 | 5.920 | 5.920 | 5.920 | 5.782 | 1,900 |
| 2025-11-07 | 5.920 | 5.920 | 5.910 | 5.920 | 5.782 | 10,500 |
| 2025-11-06 | 5.960 | 5.960 | 5.940 | 5.960 | 5.821 | 16,700 |
| 2025-11-05 | 5.940 | 5.970 | 5.940 | 5.940 | 5.802 | 5,400 |
| 2025-11-04 | 5.900 | 5.940 | 5.900 | 5.940 | 5.802 | 5,900 |
| 2025-11-03 | 5.920 | 5.930 | 5.890 | 5.890 | 5.753 | 21,700 |
| 2025-10-31 | 5.850 | 5.860 | 5.840 | 5.840 | 5.704 | 8,500 |
| 2025-10-30 | 5.800 | 5.810 | 5.800 | 5.810 | 5.675 | 10,000 |
| 2025-10-27 | 5.750 | 5.790 | 5.750 | 5.790 | 5.655 | 34,000 |
| 2025-10-24 | 5.760 | 5.760 | 5.750 | 5.750 | 5.616 | 8,500 |
| 2025-10-23 | 5.720 | 5.770 | 5.720 | 5.760 | 5.626 | 11,100 |
| 2025-10-22 | 5.790 | 5.790 | 5.730 | 5.730 | 5.596 | 14,300 |
| 2025-10-21 | 5.760 | 5.770 | 5.760 | 5.770 | 5.635 | 5,000 |
| 2025-10-17 | 5.800 | 5.810 | 5.740 | 5.740 | 5.606 | 18,700 |
| 2025-10-16 | 5.900 | 5.920 | 5.760 | 5.880 | 5.743 | 14,000 |
| 2025-10-15 | 5.800 | 5.950 | 5.700 | 5.700 | 5.567 | 45,600 |
| 2025-10-14 | 5.900 | 6.030 | 5.760 | 5.770 | 5.635 | 71,600 |
| 2025-10-13 | 5.730 | 5.850 | 5.730 | 5.850 | 5.714 | 24,600 |
| 2025-10-10 | 5.700 | 5.750 | 5.700 | 5.750 | 5.616 | 13,900 |
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.