United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.190 | 5.190 | 5.090 | 5.090 | 4.916 | 24,300 |
| 2024-12-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.925 | 1,300 |
| 2024-12-18 | 5.100 | 5.200 | 5.100 | 5.200 | 5.022 | 58,900 |
| 2024-12-17 | 5.110 | 5.110 | 5.100 | 5.100 | 4.925 | 56,100 |
| 2024-12-16 | 5.040 | 5.040 | 5.040 | 5.040 | 4.867 | 2,000 |
| 2024-12-12 | 5.140 | 5.140 | 5.110 | 5.130 | 4.954 | 66,800 |
| 2024-12-11 | 5.180 | 5.180 | 5.120 | 5.120 | 4.945 | 3,300 |
| 2024-12-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.022 | 600 |
| 2024-12-09 | 5.230 | 5.230 | 5.200 | 5.200 | 5.022 | 2,400 |
| 2024-12-05 | 5.250 | 5.250 | 5.250 | 5.250 | 5.021 | 1,100 |
| 2024-12-03 | 5.200 | 5.200 | 5.180 | 5.180 | 4.955 | 28,300 |
| 2024-12-02 | 5.200 | 5.200 | 5.180 | 5.180 | 4.955 | 1,100 |
| 2024-11-29 | 5.200 | 5.200 | 5.200 | 5.200 | 4.974 | 10,000 |
| 2024-11-28 | 5.170 | 5.170 | 5.170 | 5.170 | 4.945 | 4,400 |
| 2024-11-27 | 5.170 | 5.200 | 5.170 | 5.170 | 4.945 | 14,000 |
| 2024-11-26 | 5.050 | 5.190 | 5.050 | 5.170 | 4.945 | 21,200 |
| 2024-11-25 | 5.100 | 5.160 | 5.100 | 5.150 | 4.926 | 52,800 |
| 2024-11-22 | 5.200 | 5.200 | 5.010 | 5.150 | 4.926 | 32,900 |
| 2024-11-21 | 5.250 | 5.250 | 5.100 | 5.100 | 4.878 | 19,300 |
| 2024-11-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.974 | 100 |
| 2024-11-19 | 5.200 | 5.280 | 5.200 | 5.280 | 5.050 | 34,100 |
| 2024-11-18 | 5.200 | 5.200 | 5.180 | 5.200 | 4.974 | 12,500 |
| 2024-11-15 | 5.200 | 5.200 | 5.200 | 5.200 | 4.974 | 37,800 |
| 2024-11-14 | 5.200 | 5.200 | 5.200 | 5.200 | 4.974 | 100 |
| 2024-11-13 | 5.150 | 5.250 | 5.150 | 5.250 | 5.021 | 9,300 |
| 2024-11-12 | 5.100 | 5.150 | 5.100 | 5.150 | 4.926 | 3,300 |
| 2024-11-11 | 5.140 | 5.180 | 5.140 | 5.150 | 4.926 | 3,700 |
| 2024-11-08 | 5.140 | 5.160 | 5.130 | 5.140 | 4.916 | 29,200 |
| 2024-11-07 | 5.110 | 5.110 | 5.110 | 5.110 | 4.888 | 200 |
| 2024-11-06 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 1,300 |
| 2024-11-05 | 5.110 | 5.120 | 5.110 | 5.110 | 4.888 | 28,100 |
| 2024-11-04 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 28,000 |
| 2024-11-01 | 5.100 | 5.100 | 5.080 | 5.080 | 4.859 | 25,000 |
| 2024-10-30 | 5.080 | 5.080 | 5.080 | 5.080 | 4.859 | 7,800 |
| 2024-10-29 | 5.060 | 5.060 | 5.060 | 5.060 | 4.840 | 8,000 |
| 2024-10-28 | 5.060 | 5.060 | 5.060 | 5.060 | 4.840 | 500 |
| 2024-10-25 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 22,400 |
| 2024-10-23 | 5.110 | 5.120 | 5.110 | 5.120 | 4.897 | 14,100 |
| 2024-10-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 2,500 |
| 2024-10-21 | 5.100 | 5.110 | 5.050 | 5.100 | 4.878 | 37,000 |
| 2024-10-17 | 5.110 | 5.110 | 5.100 | 5.100 | 4.878 | 17,200 |
| 2024-10-16 | 5.050 | 5.110 | 5.050 | 5.100 | 4.878 | 23,500 |
| 2024-10-15 | 5.100 | 5.100 | 5.050 | 5.050 | 4.830 | 30,700 |
| 2024-10-14 | 5.020 | 5.100 | 5.020 | 5.100 | 4.878 | 10,700 |
| 2024-10-11 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 18,500 |
| 2024-10-10 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 1,800 |
| 2024-10-09 | 5.100 | 5.100 | 5.010 | 5.010 | 4.792 | 7,900 |
| 2024-10-08 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 7,000 |
| 2024-10-07 | 5.110 | 5.110 | 5.070 | 5.110 | 4.888 | 3,200 |
| 2024-10-04 | 5.070 | 5.100 | 5.070 | 5.100 | 4.878 | 9,000 |
| 2024-10-02 | 5.120 | 5.120 | 5.050 | 5.120 | 4.897 | 67,900 |
| 2024-10-01 | 5.080 | 5.110 | 5.050 | 5.110 | 4.888 | 12,100 |
| 2024-09-30 | 5.100 | 5.130 | 5.100 | 5.130 | 4.907 | 6,700 |
| 2024-09-27 | 5.000 | 5.100 | 5.000 | 5.100 | 4.878 | 411,900 |
| 2024-09-26 | 5.050 | 5.050 | 5.000 | 5.000 | 4.782 | 3,214,400 |
| 2024-09-25 | 5.110 | 5.110 | 5.000 | 5.000 | 4.782 | 122,300 |
| 2024-09-24 | 5.110 | 5.130 | 5.110 | 5.110 | 4.888 | 48,000 |
| 2024-09-23 | 5.130 | 5.130 | 5.130 | 5.130 | 4.907 | 1,000 |
| 2024-09-20 | 5.140 | 5.140 | 5.120 | 5.130 | 4.907 | 26,800 |
| 2024-09-19 | 5.090 | 5.130 | 5.080 | 5.130 | 4.907 | 10,300 |
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.