United Plantations Berhad (KLSE:UTDPLT)
Malaysia · Delayed Price · Currency is MYR 29.52
-0.48 (-1.60%)
At close: Feb 27, 2026
United Plantations Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |