United Plantations Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 25.800 | 26.240 | 25.580 | 26.240 | 25.714 | 297,700 |
| 2025-11-11 | 25.500 | 25.800 | 25.480 | 25.800 | 25.283 | 824,000 |
| 2025-11-10 | 25.580 | 25.780 | 25.360 | 25.380 | 24.871 | 267,000 |
| 2025-11-07 | 25.580 | 25.700 | 25.260 | 25.580 | 25.067 | 301,600 |
| 2025-11-06 | 25.400 | 25.600 | 25.340 | 25.580 | 25.067 | 196,000 |
| 2025-11-05 | 25.080 | 25.460 | 24.940 | 25.460 | 24.949 | 249,600 |
| 2025-11-04 | 24.900 | 25.200 | 24.900 | 25.000 | 24.499 | 278,000 |
| 2025-11-03 | 24.800 | 25.280 | 24.800 | 24.900 | 24.401 | 367,900 |
| 2025-10-31 | 24.640 | 24.880 | 24.540 | 24.800 | 24.303 | 200,500 |
| 2025-10-30 | 24.400 | 24.760 | 24.280 | 24.640 | 24.146 | 263,900 |
| 2025-10-29 | 24.320 | 24.360 | 24.020 | 24.280 | 23.793 | 1,502,000 |
| 2025-10-28 | 24.540 | 24.640 | 23.940 | 24.080 | 23.597 | 991,800 |
| 2025-10-27 | 24.400 | 24.540 | 24.040 | 24.500 | 24.009 | 699,900 |
| 2025-10-24 | 24.420 | 24.720 | 23.940 | 24.000 | 23.519 | 412,100 |
| 2025-10-23 | 24.580 | 25.000 | 24.420 | 24.420 | 23.930 | 573,900 |
← NewerPage 5 of 5 · 255 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.