United Plantations Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.140	30.600	30.140	30.400	30.400	398,900
2026-10-22	30.100	30.840	30.100	30.320	30.320	428,600
2026-10-21	30.020	30.420	30.020	30.260	30.260	419,300
2026-10-20	30.240	30.340	30.020	30.020	30.020	199,200
2026-10-19	30.400	30.600	29.900	30.240	30.240	280,600
2026-10-16	31.100	31.100	30.400	30.600	30.600	339,300
2026-10-15	30.500	30.680	30.300	30.600	30.600	360,800
2026-10-14	30.800	31.280	30.300	30.680	30.680	207,600
2026-10-13	30.220	30.880	30.200	30.600	30.600	111,000
2026-10-12	30.680	30.820	30.180	30.220	30.220	164,000
2026-10-09	30.400	31.000	30.400	30.700	30.700	414,200
2026-10-08	31.180	31.180	30.300	30.400	30.400	624,400
2026-10-07	31.300	31.360	31.100	31.180	31.180	200,500
2026-10-06	31.060	31.220	31.020	31.200	31.200	163,200
2026-10-05	31.380	31.480	31.060	31.060	31.060	198,100
2026-10-02	31.000	31.540	30.900	31.380	31.380	380,400
2026-10-01	31.500	31.500	30.900	30.960	30.960	351,000
2026-09-30	31.300	31.960	31.220	31.560	31.560	450,700
2026-09-29	31.580	31.800	31.200	31.320	31.320	524,700
2026-09-28	32.520	32.520	31.600	31.600	31.600	324,200
2026-09-25	33.040	33.220	32.480	32.580	32.580	536,300
2026-09-24	33.200	33.320	33.060	33.100	33.100	490,900
2026-09-23	33.560	33.560	33.140	33.200	33.200	756,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.