United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 5.250 | 5.280 | 5.200 | 5.200 | 4.659 | 21,200 |
| 2021-11-03 | 5.150 | 5.150 | 5.150 | 5.150 | 4.614 | 2,000 |
| 2021-11-02 | 5.200 | 5.210 | 5.200 | 5.200 | 4.659 | 13,100 |
| 2021-11-01 | 5.200 | 5.200 | 5.190 | 5.200 | 4.659 | 12,000 |
| 2021-10-29 | 5.160 | 5.160 | 5.160 | 5.160 | 4.623 | 1,000 |
| 2021-10-28 | 5.210 | 5.210 | 5.210 | 5.210 | 4.668 | 1,000 |
| 2021-10-27 | 5.230 | 5.230 | 5.210 | 5.210 | 4.668 | 4,500 |
| 2021-10-26 | 5.230 | 5.230 | 5.200 | 5.200 | 4.659 | 8,600 |
| 2021-10-25 | 5.200 | 5.230 | 5.200 | 5.230 | 4.686 | 7,000 |
← NewerPage 19 of 19 · 1,089 trading days
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.