United Malacca Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 5.110 | 5.130 | 5.110 | 5.110 | 4.888 | 48,000 |
| 2024-09-23 | 5.130 | 5.130 | 5.130 | 5.130 | 4.907 | 1,000 |
| 2024-09-20 | 5.140 | 5.140 | 5.120 | 5.130 | 4.907 | 26,800 |
| 2024-09-19 | 5.090 | 5.130 | 5.080 | 5.130 | 4.907 | 10,300 |
| 2024-09-18 | 5.090 | 5.090 | 5.090 | 5.090 | 4.868 | 11,200 |
| 2024-09-17 | 5.000 | 5.090 | 5.000 | 5.090 | 4.868 | 14,400 |
| 2024-09-13 | 5.050 | 5.100 | 5.050 | 5.100 | 4.878 | 4,000 |
| 2024-09-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 2,500 |
| 2024-09-11 | 5.000 | 5.100 | 4.980 | 5.100 | 4.878 | 53,200 |
| 2024-09-10 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 4,000 |
| 2024-09-09 | 5.030 | 5.030 | 4.910 | 5.020 | 4.801 | 21,400 |
| 2024-09-06 | 5.030 | 5.030 | 5.030 | 5.030 | 4.811 | 2,200 |
| 2024-09-05 | 5.090 | 5.100 | 5.090 | 5.100 | 4.878 | 22,900 |
| 2024-09-04 | 5.000 | 5.090 | 5.000 | 5.090 | 4.868 | 5,600 |
| 2024-09-03 | 5.100 | 5.100 | 5.000 | 5.100 | 4.878 | 26,900 |
| 2024-09-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 17,000 |
| 2024-08-30 | 5.100 | 5.140 | 5.050 | 5.050 | 4.830 | 19,900 |
| 2024-08-29 | 5.160 | 5.160 | 5.150 | 5.150 | 4.926 | 7,000 |
| 2024-08-28 | 5.150 | 5.150 | 5.150 | 5.150 | 4.926 | 1,000 |
| 2024-08-27 | 5.150 | 5.150 | 5.150 | 5.150 | 4.926 | 10,400 |
| 2024-08-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 2,700 |
| 2024-08-23 | 5.100 | 5.150 | 5.100 | 5.150 | 4.926 | 12,100 |
| 2024-08-21 | 5.060 | 5.110 | 5.060 | 5.100 | 4.878 | 16,900 |
| 2024-08-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 30,900 |
| 2024-08-19 | 5.110 | 5.110 | 5.100 | 5.100 | 4.878 | 36,200 |
| 2024-08-16 | 5.100 | 5.110 | 5.080 | 5.110 | 4.888 | 90,600 |
| 2024-08-15 | 5.060 | 5.060 | 5.060 | 5.060 | 4.840 | 5,100 |
| 2024-08-13 | 5.080 | 5.110 | 5.080 | 5.110 | 4.888 | 1,700 |
| 2024-08-12 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 26,700 |
| 2024-08-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.878 | 40,100 |
| 2024-08-08 | 5.080 | 5.080 | 5.080 | 5.080 | 4.859 | 2,300 |
| 2024-08-07 | 5.100 | 5.100 | 5.090 | 5.100 | 4.878 | 29,100 |
| 2024-08-06 | 5.100 | 5.120 | 5.100 | 5.120 | 4.897 | 29,200 |
| 2024-08-05 | 5.290 | 5.290 | 5.050 | 5.100 | 4.878 | 95,000 |
| 2024-08-02 | 5.200 | 5.200 | 5.120 | 5.150 | 4.926 | 33,800 |
| 2024-08-01 | 5.200 | 5.250 | 5.100 | 5.120 | 4.897 | 9,900 |
| 2024-07-31 | 5.130 | 5.800 | 5.130 | 5.150 | 4.926 | 10,500 |
| 2024-07-30 | 5.020 | 5.110 | 5.020 | 5.090 | 4.868 | 22,700 |
| 2024-07-29 | 5.190 | 5.190 | 5.000 | 5.000 | 4.782 | 14,900 |
| 2024-07-26 | 5.180 | 5.220 | 5.120 | 5.160 | 4.868 | 1,800 |
| 2024-07-25 | 5.220 | 5.280 | 5.180 | 5.180 | 4.887 | 21,100 |
| 2024-07-24 | 5.220 | 5.220 | 5.180 | 5.180 | 4.887 | 1,100 |
| 2024-07-23 | 5.180 | 5.200 | 5.180 | 5.200 | 4.906 | 16,500 |
| 2024-07-22 | 5.170 | 5.180 | 5.170 | 5.180 | 4.887 | 3,600 |
| 2024-07-19 | 5.170 | 5.170 | 5.170 | 5.170 | 4.878 | 2,000 |
| 2024-07-17 | 5.180 | 5.180 | 5.170 | 5.170 | 4.878 | 1,800 |
| 2024-07-16 | 5.180 | 5.200 | 5.170 | 5.170 | 4.878 | 3,000 |
| 2024-07-15 | 5.130 | 5.170 | 5.130 | 5.170 | 4.878 | 22,700 |
| 2024-07-12 | 5.170 | 5.200 | 5.080 | 5.170 | 4.878 | 23,900 |
| 2024-07-11 | 5.150 | 5.150 | 5.150 | 5.150 | 4.859 | 29,900 |
| 2024-07-10 | 5.140 | 5.150 | 5.140 | 5.150 | 4.859 | 22,400 |
| 2024-07-05 | 5.070 | 5.100 | 5.070 | 5.100 | 4.812 | 21,000 |
| 2024-07-04 | 5.100 | 5.150 | 5.080 | 5.080 | 4.793 | 10,200 |
| 2024-07-03 | 5.070 | 5.100 | 5.070 | 5.080 | 4.793 | 8,400 |
| 2024-07-02 | 5.090 | 5.090 | 5.090 | 5.090 | 4.802 | 300 |
| 2024-07-01 | 5.080 | 5.090 | 5.080 | 5.090 | 4.802 | 7,500 |
| 2024-06-28 | 5.060 | 5.080 | 5.060 | 5.080 | 4.793 | 23,400 |
| 2024-06-27 | 5.060 | 5.060 | 5.010 | 5.050 | 4.765 | 82,900 |
| 2024-06-26 | 5.050 | 5.060 | 5.030 | 5.040 | 4.755 | 42,400 |
| 2024-06-25 | 5.050 | 5.050 | 5.000 | 5.000 | 4.717 | 32,300 |
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.