United Plantations Berhad (KLSE:UTDPLT)
Malaysia · Delayed Price · Currency is MYR 23.60
0.00 (0.00%)
At close: Oct 17, 2025
United Plantations Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.58 | 23.70 | 23.50 | 23.60 | 23.60 | - | 251,000 |
| Oct 16, 2025 | 23.28 | 23.76 | 23.26 | 23.60 | 23.60 | 1.55% | 667,800 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.06 | 23.24 | 23.24 | -0.85% | 2,525,000 |
| Oct 14, 2025 | 23.42 | 23.64 | 23.42 | 23.44 | 23.44 | 0.17% | 242,600 |
| Oct 13, 2025 | 23.50 | 23.60 | 23.32 | 23.40 | 23.40 | -0.85% | 501,400 |
| Oct 10, 2025 | 23.62 | 24.00 | 23.58 | 23.60 | 23.60 | -0.42% | 404,100 |
| Oct 9, 2025 | 23.52 | 23.70 | 23.50 | 23.70 | 23.70 | 0.77% | 1,022,600 |
| Oct 8, 2025 | 23.50 | 23.64 | 23.38 | 23.52 | 23.52 | - | 576,600 |
| Oct 7, 2025 | 23.48 | 23.52 | 23.22 | 23.52 | 23.52 | 0.17% | 902,900 |
| Oct 6, 2025 | 23.34 | 23.50 | 23.22 | 23.48 | 23.48 | 0.77% | 1,024,500 |
| Oct 3, 2025 | 23.14 | 23.34 | 22.94 | 23.30 | 23.30 | 1.39% | 172,600 |
| Oct 2, 2025 | 23.00 | 23.10 | 22.88 | 22.98 | 22.98 | -0.17% | 776,600 |
| Oct 1, 2025 | 23.10 | 23.10 | 22.96 | 23.02 | 23.02 | 0.17% | 134,800 |
| Sep 30, 2025 | 23.00 | 23.08 | 22.96 | 22.98 | 22.98 | 0.52% | 595,900 |
| Sep 29, 2025 | 23.00 | 23.22 | 22.76 | 22.86 | 22.86 | -0.17% | 287,800 |
| Sep 26, 2025 | 22.98 | 23.08 | 22.90 | 22.90 | 22.90 | -0.35% | 173,000 |
| Sep 25, 2025 | 22.72 | 23.00 | 22.72 | 22.98 | 22.98 | 0.61% | 185,800 |
| Sep 24, 2025 | 23.10 | 23.10 | 22.60 | 22.84 | 22.84 | -0.17% | 474,500 |
| Sep 23, 2025 | 23.54 | 23.56 | 22.88 | 22.88 | 22.88 | -2.80% | 338,300 |
| Sep 22, 2025 | 23.16 | 23.54 | 23.00 | 23.54 | 23.54 | 1.82% | 576,900 |
| Sep 19, 2025 | 22.70 | 23.20 | 22.70 | 23.12 | 23.12 | 1.40% | 1,373,500 |
| Sep 18, 2025 | 22.82 | 22.84 | 22.74 | 22.80 | 22.80 | - | 306,200 |
| Sep 17, 2025 | 22.92 | 22.92 | 22.46 | 22.80 | 22.80 | -0.52% | 1,487,100 |
| Sep 12, 2025 | 22.54 | 22.98 | 22.44 | 22.92 | 22.92 | 1.69% | 215,900 |
| Sep 11, 2025 | 22.44 | 22.54 | 22.38 | 22.54 | 22.54 | 0.45% | 169,200 |
| Sep 10, 2025 | 22.34 | 22.56 | 22.26 | 22.44 | 22.44 | 0.45% | 133,900 |
| Sep 9, 2025 | 22.58 | 22.58 | 22.24 | 22.34 | 22.34 | -1.15% | 127,800 |
| Sep 8, 2025 | 22.76 | 22.76 | 22.50 | 22.60 | 22.60 | -0.18% | 63,600 |
| Sep 4, 2025 | 22.58 | 22.70 | 22.56 | 22.64 | 22.64 | 0.27% | 296,300 |
| Sep 3, 2025 | 22.82 | 22.82 | 22.48 | 22.58 | 22.58 | -0.96% | 433,300 |
| Sep 2, 2025 | 22.76 | 22.80 | 22.50 | 22.80 | 22.80 | 0.18% | 410,300 |
| Aug 29, 2025 | 22.62 | 22.78 | 22.40 | 22.76 | 22.76 | 0.62% | 307,000 |
| Aug 28, 2025 | 22.34 | 22.80 | 22.06 | 22.62 | 22.62 | 1.89% | 798,000 |
| Aug 27, 2025 | 22.08 | 22.28 | 22.06 | 22.20 | 22.20 | 0.63% | 57,600 |
| Aug 26, 2025 | 22.50 | 22.50 | 22.06 | 22.06 | 22.06 | -1.25% | 268,100 |
| Aug 25, 2025 | 22.36 | 22.58 | 22.10 | 22.34 | 22.34 | 1.55% | 124,200 |
| Aug 22, 2025 | 22.46 | 22.46 | 22.00 | 22.00 | 22.00 | - | 651,100 |
| Aug 21, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -0.09% | 236,100 |
| Aug 20, 2025 | 22.34 | 22.34 | 22.00 | 22.02 | 22.02 | -0.99% | 150,700 |
| Aug 19, 2025 | 22.64 | 22.64 | 21.96 | 22.24 | 22.24 | -0.54% | 288,300 |
| Aug 18, 2025 | 22.30 | 22.66 | 22.22 | 22.36 | 22.36 | 0.18% | 174,800 |
| Aug 15, 2025 | 22.70 | 22.98 | 22.24 | 22.32 | 22.32 | -1.59% | 322,700 |
| Aug 14, 2025 | 22.70 | 23.06 | 22.58 | 22.68 | 22.68 | -0.09% | 466,400 |
| Aug 13, 2025 | 22.00 | 22.76 | 21.92 | 22.70 | 22.70 | 3.18% | 984,900 |
| Aug 12, 2025 | 22.02 | 22.30 | 21.98 | 22.00 | 22.00 | - | 315,300 |
| Aug 11, 2025 | 21.82 | 22.10 | 21.80 | 22.00 | 22.00 | 1.01% | 654,000 |
| Aug 8, 2025 | 21.66 | 21.84 | 21.64 | 21.78 | 21.78 | 1.02% | 114,200 |
| Aug 7, 2025 | 21.68 | 21.70 | 21.56 | 21.56 | 21.56 | -0.28% | 152,200 |
| Aug 6, 2025 | 21.74 | 21.80 | 21.60 | 21.62 | 21.62 | 0.09% | 93,800 |
| Aug 5, 2025 | 21.72 | 21.80 | 21.56 | 21.60 | 21.60 | -0.55% | 198,300 |