United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 5.150 | 5.190 | 5.110 | 5.190 | 5.012 | 14,700 |
| 2025-04-02 | 5.200 | 5.200 | 5.100 | 5.150 | 4.974 | 20,200 |
| 2025-03-28 | 5.120 | 5.120 | 5.120 | 5.120 | 4.945 | 1,300 |
| 2025-03-27 | 5.160 | 5.160 | 5.100 | 5.100 | 4.925 | 3,200 |
| 2025-03-26 | 5.190 | 5.190 | 5.150 | 5.190 | 5.012 | 32,600 |
| 2025-03-25 | 5.100 | 5.100 | 5.030 | 5.100 | 4.925 | 29,000 |
| 2025-03-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.925 | 6,500 |
| 2025-03-21 | 5.120 | 5.150 | 5.100 | 5.100 | 4.925 | 12,000 |
| 2025-03-20 | 5.130 | 5.150 | 5.130 | 5.150 | 4.974 | 21,700 |
| 2025-03-19 | 5.120 | 5.130 | 5.110 | 5.130 | 4.954 | 29,200 |
| 2025-03-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.925 | 5,000 |
| 2025-03-14 | 5.060 | 5.100 | 5.020 | 5.100 | 4.925 | 24,600 |
| 2025-03-13 | 5.100 | 5.110 | 5.080 | 5.080 | 4.906 | 26,100 |
| 2025-03-12 | 5.100 | 5.100 | 5.080 | 5.080 | 4.906 | 1,600 |
| 2025-03-11 | 5.100 | 5.110 | 5.070 | 5.070 | 4.896 | 24,600 |
| 2025-03-10 | 5.060 | 5.110 | 5.060 | 5.110 | 4.935 | 23,200 |
| 2025-03-07 | 5.060 | 5.100 | 5.060 | 5.100 | 4.925 | 22,000 |
| 2025-03-04 | 5.060 | 5.060 | 5.060 | 5.060 | 4.887 | 2,000 |
| 2025-03-03 | 5.090 | 5.090 | 5.090 | 5.090 | 4.916 | 13,900 |
| 2025-02-28 | 5.100 | 5.100 | 5.080 | 5.090 | 4.916 | 18,700 |
| 2025-02-27 | 5.080 | 5.100 | 5.080 | 5.100 | 4.925 | 4,700 |
| 2025-02-26 | 5.060 | 5.080 | 5.060 | 5.080 | 4.906 | 2,700 |
| 2025-02-25 | 5.060 | 5.120 | 5.060 | 5.120 | 4.945 | 20,700 |
| 2025-02-24 | 5.070 | 5.070 | 5.070 | 5.070 | 4.896 | 1,500 |
| 2025-02-21 | 5.060 | 5.060 | 5.060 | 5.060 | 4.887 | 1,800 |
| 2025-02-20 | 5.060 | 5.060 | 5.060 | 5.060 | 4.887 | 1,500 |
| 2025-02-19 | 5.160 | 5.160 | 5.100 | 5.100 | 4.925 | 9,800 |
| 2025-02-17 | 5.200 | 5.200 | 5.050 | 5.150 | 4.974 | 108,900 |
| 2025-02-14 | 5.130 | 5.150 | 5.130 | 5.150 | 4.974 | 7,100 |
| 2025-02-12 | 5.160 | 5.200 | 5.100 | 5.130 | 4.954 | 44,600 |
| 2025-02-10 | 5.200 | 5.200 | 5.160 | 5.160 | 4.983 | 11,100 |
| 2025-02-07 | 5.200 | 5.200 | 5.150 | 5.150 | 4.974 | 6,100 |
| 2025-02-06 | 5.150 | 5.150 | 5.150 | 5.150 | 4.974 | 6,000 |
| 2025-02-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.974 | 4,000 |
| 2025-02-04 | 5.070 | 5.200 | 5.070 | 5.150 | 4.974 | 16,900 |
| 2025-02-03 | 5.150 | 5.150 | 5.100 | 5.150 | 4.974 | 3,400 |
| 2025-01-31 | 5.200 | 5.200 | 5.160 | 5.160 | 4.983 | 4,500 |
| 2025-01-28 | 5.180 | 5.180 | 5.180 | 5.180 | 5.003 | 9,000 |
| 2025-01-27 | 5.200 | 5.200 | 5.190 | 5.190 | 5.012 | 12,600 |
| 2025-01-24 | 5.200 | 5.200 | 5.180 | 5.200 | 5.022 | 9,500 |
| 2025-01-23 | 5.180 | 5.200 | 5.180 | 5.200 | 5.022 | 4,000 |
| 2025-01-22 | 5.200 | 5.200 | 5.180 | 5.200 | 5.022 | 6,000 |
| 2025-01-21 | 5.200 | 5.200 | 5.180 | 5.180 | 5.003 | 31,000 |
| 2025-01-20 | 5.160 | 5.200 | 5.150 | 5.200 | 5.022 | 67,200 |
| 2025-01-17 | 5.140 | 5.140 | 5.140 | 5.140 | 4.964 | 1,000 |
| 2025-01-16 | 5.180 | 5.180 | 5.140 | 5.140 | 4.964 | 5,200 |
| 2025-01-14 | 5.180 | 5.200 | 5.180 | 5.200 | 5.022 | 9,700 |
| 2025-01-13 | 5.180 | 5.200 | 5.180 | 5.180 | 5.003 | 21,500 |
| 2025-01-10 | 5.130 | 5.200 | 5.130 | 5.200 | 5.022 | 8,700 |
| 2025-01-09 | 5.180 | 5.180 | 5.180 | 5.180 | 5.003 | 4,100 |
| 2025-01-07 | 5.150 | 5.150 | 5.150 | 5.150 | 4.974 | 18,500 |
| 2025-01-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.003 | 1,600 |
| 2025-01-03 | 5.180 | 5.180 | 5.180 | 5.180 | 5.003 | 10,500 |
| 2025-01-02 | 5.200 | 5.200 | 5.180 | 5.180 | 5.003 | 19,400 |
| 2024-12-31 | 5.180 | 5.190 | 5.180 | 5.190 | 5.012 | 22,100 |
| 2024-12-30 | 5.180 | 5.200 | 5.180 | 5.190 | 5.012 | 38,900 |
| 2024-12-27 | 5.150 | 5.180 | 5.150 | 5.180 | 5.003 | 12,000 |
| 2024-12-26 | 5.180 | 5.180 | 5.100 | 5.150 | 4.974 | 31,400 |
| 2024-12-24 | 5.150 | 5.190 | 5.150 | 5.190 | 5.012 | 39,900 |
| 2024-12-23 | 5.090 | 5.100 | 5.090 | 5.100 | 4.925 | 12,800 |
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.