United Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 31.040 | 31.060 | 30.620 | 30.800 | 30.800 | 453,500 |
| 2026-05-07 | 30.700 | 31.460 | 30.700 | 31.040 | 31.040 | 697,500 |
| 2026-05-06 | 30.660 | 30.860 | 30.500 | 30.660 | 30.660 | 700,200 |
| 2026-05-05 | 30.760 | 30.840 | 30.260 | 30.660 | 30.660 | 374,400 |
| 2026-05-04 | 32.100 | 32.100 | 30.500 | 30.520 | 30.520 | 486,900 |
| 2026-05-01 | 31.740 | 31.740 | 31.740 | 31.740 | 31.740 | 0 |
| 2026-04-30 | 32.120 | 32.120 | 31.400 | 31.740 | 31.740 | 555,700 |
| 2026-04-29 | 32.020 | 32.160 | 31.880 | 32.000 | 32.000 | 288,100 |
| 2026-04-28 | 31.800 | 32.060 | 31.640 | 32.000 | 32.000 | 462,100 |
| 2026-04-27 | 32.320 | 32.320 | 31.140 | 31.620 | 31.620 | 596,700 |
| 2026-04-24 | 32.580 | 32.580 | 32.000 | 32.320 | 32.320 | 347,300 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.5100 MYR |
| 2025-11-25 | 0.1400 MYR |
| 2025-04-25 | 0.2700 MYR |
| 2024-11-26 | 0.2000 MYR |
| 2024-04-26 | 0.4000 MYR |
| 2023-11-30 | 0.4000 MYR |
| 2023-05-02 | 0.3000 MYR |
| 2022-11-21 | 0.4000 MYR |
| 2022-04-28 | 0.2000 MYR |
| 2021-11-19 | 0.3000 MYR |
| 2021-04-26 | 0.5000 MYR |
| 2020-11-20 | 0.0500 MYR |
| 2020-04-27 | 0.8500 MYR |
| 2019-11-22 | 0.1000 MYR |
| 2019-04-25 | 0.9000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.