United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 5.300 | 5.300 | 5.290 | 5.300 | 5.119 | 14,300 |
| 2025-07-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.119 | 45,600 |
| 2025-07-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.119 | 31,300 |
| 2025-07-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.119 | 100 |
| 2025-07-10 | 5.300 | 5.300 | 5.220 | 5.300 | 5.119 | 9,100 |
| 2025-07-09 | 5.290 | 5.300 | 5.290 | 5.300 | 5.119 | 19,000 |
| 2025-07-08 | 5.220 | 5.290 | 5.220 | 5.290 | 5.109 | 13,000 |
| 2025-07-07 | 5.280 | 5.290 | 5.280 | 5.280 | 5.099 | 13,200 |
| 2025-07-04 | 5.220 | 5.280 | 5.220 | 5.280 | 5.099 | 41,400 |
| 2025-07-03 | 5.260 | 5.260 | 5.220 | 5.220 | 5.041 | 9,600 |
| 2025-07-02 | 5.220 | 5.250 | 5.220 | 5.250 | 5.070 | 25,100 |
| 2025-07-01 | 5.240 | 5.240 | 5.220 | 5.220 | 5.041 | 7,300 |
| 2025-06-30 | 5.210 | 5.240 | 5.210 | 5.240 | 5.061 | 40,500 |
| 2025-06-26 | 5.130 | 5.140 | 5.130 | 5.140 | 4.964 | 32,200 |
| 2025-06-25 | 5.140 | 5.140 | 5.130 | 5.130 | 4.954 | 200 |
| 2025-06-24 | 5.090 | 5.090 | 5.090 | 5.090 | 4.916 | 1,000 |
| 2025-06-23 | 5.130 | 5.130 | 5.100 | 5.100 | 4.925 | 15,200 |
| 2025-06-20 | 5.100 | 5.140 | 5.090 | 5.140 | 4.964 | 20,100 |
| 2025-06-19 | 5.100 | 5.100 | 5.090 | 5.100 | 4.925 | 7,600 |
| 2025-06-18 | 5.140 | 5.140 | 5.090 | 5.090 | 4.916 | 31,700 |
| 2025-06-17 | 5.100 | 5.140 | 5.100 | 5.140 | 4.964 | 24,300 |
| 2025-06-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.925 | 5,000 |
| 2025-06-13 | 5.130 | 5.130 | 5.100 | 5.120 | 4.945 | 1,200 |
| 2025-06-12 | 5.140 | 5.140 | 5.100 | 5.100 | 4.925 | 3,600 |
| 2025-06-11 | 5.140 | 5.140 | 5.140 | 5.140 | 4.964 | 17,800 |
| 2025-06-10 | 5.100 | 5.140 | 5.100 | 5.140 | 4.964 | 6,600 |
| 2025-06-09 | 5.100 | 5.110 | 5.100 | 5.110 | 4.935 | 5,300 |
| 2025-06-06 | 5.070 | 5.070 | 5.070 | 5.070 | 4.896 | 200 |
| 2025-06-05 | 5.100 | 5.100 | 5.090 | 5.100 | 4.925 | 37,800 |
| 2025-06-04 | 5.100 | 5.100 | 5.050 | 5.050 | 4.877 | 19,200 |
| 2025-06-03 | 5.080 | 5.100 | 5.070 | 5.100 | 4.925 | 7,100 |
| 2025-05-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.925 | 3,000 |
| 2025-05-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.925 | 2,000 |
| 2025-05-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.925 | 14,800 |
| 2025-05-27 | 5.060 | 5.100 | 5.050 | 5.100 | 4.925 | 4,300 |
| 2025-05-26 | 5.050 | 5.050 | 5.050 | 5.050 | 4.877 | 1,000 |
| 2025-05-23 | 5.100 | 5.100 | 5.050 | 5.050 | 4.877 | 20,600 |
| 2025-05-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.925 | 50,000 |
| 2025-05-21 | 5.050 | 5.100 | 5.050 | 5.100 | 4.925 | 3,000 |
| 2025-05-20 | 5.050 | 5.080 | 5.050 | 5.080 | 4.906 | 4,200 |
| 2025-05-19 | 5.080 | 5.080 | 5.080 | 5.080 | 4.906 | 4,300 |
| 2025-05-16 | 5.060 | 5.060 | 5.050 | 5.050 | 4.877 | 11,500 |
| 2025-05-15 | 5.090 | 5.100 | 5.090 | 5.100 | 4.925 | 7,200 |
| 2025-05-14 | 5.050 | 5.090 | 5.050 | 5.090 | 4.916 | 25,500 |
| 2025-05-13 | 5.090 | 5.100 | 4.900 | 4.900 | 4.732 | 48,400 |
| 2025-05-09 | 5.080 | 5.080 | 5.080 | 5.080 | 4.906 | 12,000 |
| 2025-05-06 | 5.060 | 5.080 | 5.050 | 5.080 | 4.906 | 28,000 |
| 2025-05-05 | 5.080 | 5.080 | 5.080 | 5.080 | 4.906 | 20,000 |
| 2025-05-02 | 5.050 | 5.050 | 5.050 | 5.050 | 4.877 | 3,000 |
| 2025-04-30 | 5.050 | 5.050 | 5.030 | 5.050 | 4.877 | 28,200 |
| 2025-04-29 | 5.000 | 5.050 | 5.000 | 5.050 | 4.877 | 10,100 |
| 2025-04-28 | 5.030 | 5.030 | 5.030 | 5.030 | 4.858 | 500 |
| 2025-04-25 | 5.100 | 5.100 | 5.050 | 5.050 | 4.877 | 4,500 |
| 2025-04-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.829 | 500 |
| 2025-04-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.829 | 2,000 |
| 2025-04-21 | 5.000 | 5.040 | 5.000 | 5.040 | 4.867 | 45,000 |
| 2025-04-15 | 4.980 | 5.100 | 4.980 | 5.000 | 4.829 | 10,900 |
| 2025-04-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.809 | 4,000 |
| 2025-04-11 | 5.000 | 5.000 | 4.980 | 4.980 | 4.809 | 18,500 |
| 2025-04-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.829 | 3,000 |
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.