United Plantations Berhad (KLSE:UTDPLT)
Malaysia · Delayed Price · Currency is MYR 34.82
+0.84 (2.47%)
At close: Mar 19, 2026
United Plantations Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 33.90 | 34.82 | 33.30 | 34.82 | 34.82 | 2.47% | 1,456,600 |
| Mar 18, 2026 | 33.90 | 34.00 | 33.16 | 33.98 | 33.98 | -0.06% | 511,300 |
| Mar 17, 2026 | 33.38 | 34.00 | 33.20 | 34.00 | 34.00 | 2.22% | 316,200 |
| Mar 16, 2026 | 32.50 | 33.48 | 32.48 | 33.26 | 33.26 | 2.15% | 330,800 |
| Mar 13, 2026 | 33.10 | 33.10 | 32.38 | 32.56 | 32.56 | -1.63% | 195,600 |
| Mar 12, 2026 | 31.90 | 33.10 | 31.68 | 33.10 | 33.10 | 4.61% | 537,900 |
| Mar 11, 2026 | 31.26 | 32.12 | 31.24 | 31.64 | 31.64 | 1.22% | 225,800 |
| Mar 10, 2026 | 31.60 | 31.84 | 30.80 | 31.26 | 31.26 | -1.39% | 194,600 |
| Mar 9, 2026 | 30.08 | 32.06 | 29.98 | 31.70 | 31.70 | 4.69% | 863,100 |
| Mar 6, 2026 | 30.00 | 30.28 | 29.98 | 30.28 | 30.28 | 0.93% | 436,100 |
| Mar 5, 2026 | 30.30 | 30.50 | 29.98 | 30.00 | 30.00 | -0.66% | 672,000 |
| Mar 4, 2026 | 29.96 | 30.20 | 29.64 | 30.20 | 30.20 | 2.03% | 266,300 |
| Mar 3, 2026 | 29.50 | 29.70 | 29.20 | 29.60 | 29.60 | 0.54% | 280,500 |
| Mar 2, 2026 | 29.50 | 29.60 | 29.20 | 29.44 | 29.44 | -0.27% | 160,800 |
| Feb 27, 2026 | 29.98 | 30.08 | 29.52 | 29.52 | 29.52 | -1.60% | 493,000 |
| Feb 26, 2026 | 30.38 | 30.38 | 29.92 | 30.00 | 30.00 | -0.53% | 198,000 |
| Feb 25, 2026 | 29.82 | 30.40 | 29.62 | 30.16 | 30.16 | 1.82% | 531,200 |
| Feb 24, 2026 | 30.40 | 30.68 | 29.52 | 29.62 | 29.62 | -2.31% | 720,100 |
| Feb 23, 2026 | 30.40 | 31.00 | 30.28 | 30.32 | 30.32 | 1.07% | 376,000 |
| Feb 20, 2026 | 29.80 | 30.18 | 29.74 | 30.00 | 30.00 | 0.13% | 479,600 |
| Feb 19, 2026 | 29.92 | 30.00 | 29.52 | 29.96 | 29.96 | 0.47% | 361,900 |
| Feb 16, 2026 | 30.10 | 30.10 | 29.80 | 29.82 | 29.82 | -1.19% | 95,200 |
| Feb 13, 2026 | 29.62 | 30.18 | 29.46 | 30.18 | 30.18 | 1.89% | 525,200 |
| Feb 12, 2026 | 30.38 | 30.38 | 29.42 | 29.62 | 29.62 | -1.92% | 321,100 |
| Feb 11, 2026 | 30.00 | 30.30 | 29.68 | 30.20 | 30.20 | 0.67% | 461,800 |
| Feb 10, 2026 | 29.88 | 30.10 | 29.80 | 30.00 | 30.00 | 0.60% | 169,900 |
| Feb 9, 2026 | 29.00 | 29.86 | 29.00 | 29.82 | 29.82 | 2.83% | 448,500 |
| Feb 6, 2026 | 28.80 | 29.00 | 28.56 | 29.00 | 29.00 | 0.07% | 537,800 |
| Feb 5, 2026 | 29.80 | 29.80 | 28.10 | 28.98 | 28.98 | -2.75% | 1,043,000 |
| Feb 4, 2026 | 29.18 | 29.90 | 29.16 | 29.80 | 29.80 | 2.12% | 331,700 |
| Feb 3, 2026 | 30.12 | 30.72 | 29.16 | 29.18 | 29.18 | -3.51% | 902,800 |
| Jan 30, 2026 | 30.70 | 30.72 | 30.16 | 30.24 | 30.24 | -1.11% | 379,200 |
| Jan 29, 2026 | 30.50 | 30.64 | 30.12 | 30.58 | 30.58 | 0.26% | 431,500 |
| Jan 28, 2026 | 30.62 | 30.62 | 30.30 | 30.50 | 30.50 | -0.91% | 358,700 |
| Jan 27, 2026 | 30.86 | 30.94 | 30.50 | 30.78 | 30.78 | -0.26% | 239,400 |
| Jan 26, 2026 | 30.82 | 30.92 | 30.50 | 30.86 | 30.86 | 1.18% | 158,100 |
| Jan 23, 2026 | 30.72 | 30.72 | 29.96 | 30.50 | 30.50 | -0.72% | 845,900 |
| Jan 22, 2026 | 30.34 | 31.00 | 30.34 | 30.72 | 30.72 | 1.39% | 457,000 |
| Jan 21, 2026 | 31.00 | 31.02 | 30.20 | 30.30 | 30.30 | -2.45% | 424,600 |
| Jan 20, 2026 | 31.20 | 31.48 | 30.56 | 31.06 | 31.06 | -0.45% | 845,800 |
| Jan 19, 2026 | 31.70 | 31.70 | 30.76 | 31.20 | 31.20 | -1.58% | 678,500 |
| 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 |