United Plantations Berhad (KLSE:UTDPLT)
Malaysia · Delayed Price · Currency is MYR 31.70
-1.28 (-3.88%)
At close: Jan 16, 2026
United Plantations Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 32.98 | 33.00 | 31.22 | 31.70 | 31.70 | -3.88% | 1,466,900 |
| Jan 15, 2026 | 33.48 | 33.48 | 32.68 | 32.98 | 32.98 | -1.55% | 625,500 |
| Jan 14, 2026 | 33.98 | 34.10 | 32.60 | 33.50 | 33.50 | -1.47% | 1,516,400 |
| Jan 13, 2026 | 35.00 | 35.06 | 33.84 | 34.00 | 34.00 | -2.86% | 962,900 |
| Jan 12, 2026 | 33.04 | 35.88 | 33.04 | 35.00 | 35.00 | 5.04% | 1,573,600 |
| Jan 9, 2026 | 33.16 | 33.50 | 32.84 | 33.32 | 33.32 | 0.60% | 466,900 |
| Jan 8, 2026 | 31.50 | 33.50 | 31.44 | 33.12 | 33.12 | 5.34% | 679,100 |
| Jan 7, 2026 | 30.40 | 31.48 | 30.32 | 31.44 | 31.44 | 3.15% | 297,300 |
| Jan 6, 2026 | 30.02 | 30.48 | 29.98 | 30.48 | 30.48 | 1.60% | 1,737,700 |
| Jan 5, 2026 | 30.20 | 30.20 | 29.88 | 30.00 | 30.00 | -0.33% | 494,200 |
| Jan 2, 2026 | 30.00 | 30.38 | 30.00 | 30.10 | 30.10 | 0.13% | 238,200 |
| Dec 31, 2025 | 30.18 | 30.30 | 30.04 | 30.06 | 30.06 | -0.60% | 137,000 |
| Dec 30, 2025 | 30.04 | 30.24 | 29.86 | 30.24 | 30.24 | 0.67% | 408,900 |
| Dec 29, 2025 | 29.98 | 30.18 | 29.84 | 30.04 | 30.04 | 0.13% | 360,300 |
| Dec 26, 2025 | 29.88 | 30.00 | 29.80 | 30.00 | 30.00 | 0.47% | 224,000 |
| Dec 24, 2025 | 29.40 | 29.94 | 29.40 | 29.86 | 29.86 | 1.56% | 198,100 |
| Dec 23, 2025 | 29.82 | 29.92 | 29.20 | 29.40 | 29.40 | -1.67% | 554,500 |
| Dec 22, 2025 | 29.90 | 30.30 | 29.70 | 29.90 | 29.90 | 0.20% | 575,200 |
| Dec 19, 2025 | 29.70 | 29.88 | 29.16 | 29.84 | 29.84 | 0.40% | 981,600 |
| Dec 18, 2025 | 29.00 | 29.72 | 28.90 | 29.72 | 29.72 | 2.48% | 509,800 |
| Dec 17, 2025 | 28.88 | 29.08 | 28.68 | 29.00 | 29.00 | 0.21% | 223,700 |
| Dec 16, 2025 | 28.70 | 28.94 | 28.68 | 28.94 | 28.94 | 0.84% | 928,000 |
| Dec 15, 2025 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 0.07% | 87,500 |
| Dec 12, 2025 | 28.54 | 28.70 | 28.26 | 28.68 | 28.68 | 0.49% | 503,000 |
| Dec 11, 2025 | 28.78 | 28.80 | 28.32 | 28.54 | 28.54 | -0.21% | 464,400 |
| Dec 10, 2025 | 28.84 | 28.86 | 28.60 | 28.60 | 28.60 | -0.83% | 1,089,200 |
| Dec 9, 2025 | 28.72 | 28.98 | 28.60 | 28.84 | 28.84 | 0.42% | 337,800 |
| Dec 8, 2025 | 28.44 | 28.74 | 28.40 | 28.72 | 28.72 | 0.98% | 619,500 |
| Dec 5, 2025 | 28.26 | 28.50 | 28.26 | 28.44 | 28.44 | -0.21% | 269,000 |
| Dec 4, 2025 | 28.50 | 28.50 | 28.18 | 28.50 | 28.50 | -0.14% | 338,900 |
| Dec 3, 2025 | 28.00 | 28.58 | 27.94 | 28.54 | 28.54 | 1.93% | 559,400 |
| Dec 2, 2025 | 28.38 | 28.50 | 27.96 | 28.00 | 28.00 | -1.34% | 220,200 |
| Dec 1, 2025 | 28.12 | 28.50 | 28.12 | 28.38 | 28.38 | 0.57% | 120,800 |
| Nov 28, 2025 | 28.54 | 28.54 | 28.06 | 28.22 | 28.22 | -1.40% | 405,600 |
| Nov 27, 2025 | 28.38 | 28.90 | 28.38 | 28.62 | 28.62 | 0.07% | 132,900 |
| Nov 26, 2025 | 28.54 | 28.68 | 27.84 | 28.60 | 28.60 | - | 1,313,600 |
| Nov 25, 2025 | 27.80 | 28.70 | 27.80 | 28.60 | 28.60 | -0.69% | 326,700 |
| Nov 24, 2025 | 28.50 | 28.80 | 28.30 | 28.80 | 28.36 | 0.91% | 1,003,700 |
| Nov 21, 2025 | 28.28 | 28.54 | 27.90 | 28.54 | 28.10 | 0.85% | 526,500 |
| Nov 20, 2025 | 28.00 | 28.56 | 28.00 | 28.30 | 27.87 | 1.07% | 781,700 |
| Nov 19, 2025 | 27.04 | 28.00 | 27.02 | 28.00 | 27.57 | 3.55% | 970,200 |
| Nov 18, 2025 | 26.74 | 27.12 | 26.58 | 27.04 | 26.63 | 0.90% | 3,076,800 |
| Nov 17, 2025 | 26.30 | 26.80 | 26.30 | 26.80 | 26.39 | 1.90% | 706,700 |
| Nov 14, 2025 | 26.00 | 26.48 | 25.96 | 26.30 | 25.90 | 1.15% | 374,500 |
| Nov 13, 2025 | 26.00 | 26.10 | 25.24 | 26.00 | 25.60 | -0.91% | 1,082,600 |
| Nov 12, 2025 | 25.80 | 26.24 | 25.58 | 26.24 | 25.84 | 1.71% | 297,700 |
| Nov 11, 2025 | 25.50 | 25.80 | 25.48 | 25.80 | 25.41 | 1.65% | 824,000 |
| Nov 10, 2025 | 25.58 | 25.78 | 25.36 | 25.38 | 24.99 | -0.78% | 267,000 |
| Nov 7, 2025 | 25.58 | 25.70 | 25.26 | 25.58 | 25.19 | - | 301,600 |
| Nov 6, 2025 | 25.40 | 25.60 | 25.34 | 25.58 | 25.19 | 0.47% | 196,000 |