United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | 5.630 | 5.650 | 5.630 | 5.650 | 5.518 | 5,300 |
| 2025-10-07 | 5.620 | 5.630 | 5.620 | 5.620 | 5.489 | 16,600 |
| 2025-10-06 | 5.630 | 5.630 | 5.610 | 5.630 | 5.499 | 12,500 |
| 2025-10-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.518 | 1,700 |
| 2025-10-02 | 5.580 | 5.600 | 5.580 | 5.580 | 5.450 | 43,200 |
| 2025-10-01 | 5.570 | 5.570 | 5.570 | 5.570 | 5.440 | 7,400 |
| 2025-09-30 | 5.650 | 5.650 | 5.500 | 5.570 | 5.440 | 23,800 |
| 2025-09-29 | 5.600 | 5.650 | 5.600 | 5.650 | 5.518 | 30,100 |
| 2025-09-26 | 5.590 | 5.600 | 5.570 | 5.600 | 5.469 | 5,300 |
| 2025-09-25 | 5.590 | 5.590 | 5.590 | 5.590 | 5.460 | 33,100 |
| 2025-09-24 | 5.520 | 5.590 | 5.520 | 5.590 | 5.460 | 57,700 |
| 2025-09-23 | 5.540 | 5.540 | 5.510 | 5.510 | 5.382 | 3,500 |
| 2025-09-22 | 5.510 | 5.550 | 5.500 | 5.510 | 5.382 | 34,000 |
| 2025-09-19 | 5.500 | 5.500 | 5.450 | 5.500 | 5.372 | 67,700 |
| 2025-09-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.274 | 10,100 |
| 2025-09-17 | 5.390 | 5.410 | 5.390 | 5.410 | 5.284 | 6,400 |
| 2025-09-12 | 5.350 | 5.380 | 5.350 | 5.380 | 5.255 | 13,300 |
| 2025-09-11 | 5.390 | 5.390 | 5.390 | 5.390 | 5.264 | 2,000 |
| 2025-09-10 | 5.300 | 5.400 | 5.300 | 5.400 | 5.274 | 81,000 |
| 2025-09-08 | 5.300 | 5.310 | 5.280 | 5.310 | 5.186 | 21,900 |
| 2025-09-04 | 5.300 | 5.300 | 5.290 | 5.300 | 5.176 | 2,100 |
| 2025-09-03 | 5.300 | 5.350 | 5.300 | 5.350 | 5.225 | 39,700 |
| 2025-09-02 | 5.300 | 5.320 | 5.200 | 5.320 | 5.196 | 38,500 |
| 2025-08-29 | 5.290 | 5.300 | 5.290 | 5.300 | 5.176 | 14,900 |
| 2025-08-28 | 5.300 | 5.300 | 5.290 | 5.290 | 5.167 | 5,500 |
| 2025-08-27 | 5.320 | 5.320 | 5.300 | 5.300 | 5.176 | 21,000 |
| 2025-08-26 | 5.290 | 5.300 | 5.290 | 5.300 | 5.176 | 1,600 |
| 2025-08-25 | 5.330 | 5.330 | 5.280 | 5.280 | 5.157 | 1,900 |
| 2025-08-22 | 5.330 | 5.330 | 5.280 | 5.330 | 5.206 | 3,600 |
| 2025-08-21 | 5.350 | 5.350 | 5.330 | 5.330 | 5.206 | 2,200 |
| 2025-08-20 | 5.300 | 5.330 | 5.300 | 5.330 | 5.206 | 9,500 |
| 2025-08-19 | 5.320 | 5.320 | 5.300 | 5.300 | 5.176 | 25,000 |
| 2025-08-18 | 5.280 | 5.300 | 5.280 | 5.300 | 5.176 | 4,600 |
| 2025-08-15 | 5.290 | 5.290 | 5.280 | 5.280 | 5.157 | 16,400 |
| 2025-08-14 | 5.290 | 5.290 | 5.280 | 5.290 | 5.167 | 56,600 |
| 2025-08-13 | 5.280 | 5.280 | 5.280 | 5.280 | 5.157 | 43,700 |
| 2025-08-12 | 5.290 | 5.300 | 5.280 | 5.280 | 5.157 | 26,600 |
| 2025-08-11 | 5.250 | 5.270 | 5.250 | 5.270 | 5.147 | 11,800 |
| 2025-08-08 | 5.250 | 5.270 | 5.250 | 5.270 | 5.147 | 10,600 |
| 2025-08-07 | 5.240 | 5.240 | 5.240 | 5.240 | 5.118 | 3,000 |
| 2025-08-06 | 5.240 | 5.240 | 5.240 | 5.240 | 5.118 | 4,200 |
| 2025-08-05 | 5.180 | 5.220 | 5.180 | 5.220 | 5.098 | 23,700 |
| 2025-08-04 | 5.230 | 5.230 | 5.200 | 5.200 | 5.079 | 5,500 |
| 2025-08-01 | 5.250 | 5.330 | 5.220 | 5.230 | 5.108 | 17,000 |
| 2025-07-31 | 5.270 | 5.350 | 5.260 | 5.350 | 5.225 | 4,600 |
| 2025-07-30 | 5.370 | 5.370 | 5.370 | 5.370 | 5.245 | 8,700 |
| 2025-07-29 | 5.150 | 5.200 | 5.150 | 5.200 | 5.079 | 6,500 |
| 2025-07-28 | 5.120 | 5.160 | 5.120 | 5.150 | 5.030 | 18,600 |
| 2025-07-25 | 5.200 | 5.200 | 5.150 | 5.200 | 5.079 | 21,200 |
| 2025-07-24 | 5.230 | 5.230 | 5.210 | 5.210 | 5.089 | 30,200 |
| 2025-07-23 | 5.330 | 5.360 | 5.330 | 5.360 | 5.176 | 29,500 |
| 2025-07-22 | 5.320 | 5.350 | 5.300 | 5.350 | 5.167 | 55,200 |
| 2025-07-21 | 5.320 | 5.320 | 5.260 | 5.320 | 5.138 | 9,300 |
| 2025-07-18 | 5.280 | 5.320 | 5.210 | 5.320 | 5.138 | 24,900 |
| 2025-07-17 | 5.300 | 5.310 | 5.300 | 5.300 | 5.119 | 22,700 |
| 2025-07-16 | 5.300 | 5.300 | 5.290 | 5.300 | 5.119 | 14,300 |
| 2025-07-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.119 | 45,600 |
| 2025-07-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.119 | 31,300 |
| 2025-07-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.119 | 100 |
| 2025-07-10 | 5.300 | 5.300 | 5.220 | 5.300 | 5.119 | 9,100 |
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.