United Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	33.86	33.86	33.20	33.20	33.20	-2.01%	524,400
Aug 10, 2026	33.88	33.90	33.34	33.88	33.88	-	375,700
Aug 7, 2026	34.20	34.20	33.72	33.88	33.88	-0.94%	608,800
Aug 6, 2026	34.40	34.40	33.94	34.20	34.20	-0.58%	691,900
Aug 5, 2026	33.34	34.40	33.34	34.40	34.40	1.06%	567,600
Aug 4, 2026	34.00	34.20	33.04	34.04	34.04	-0.47%	342,500
Aug 3, 2026	33.72	34.20	33.64	34.20	34.20	1.42%	290,400
Jul 31, 2026	33.52	34.00	33.50	33.72	33.72	0.06%	373,900
Jul 30, 2026	33.70	34.00	33.48	33.70	33.70	-0.88%	148,000
Jul 29, 2026	33.00	34.06	32.98	34.00	34.00	3.03%	412,800
Jul 28, 2026	33.30	33.30	32.72	33.00	33.00	-	221,300
Jul 27, 2026	33.16	33.32	32.52	33.00	33.00	-1.26%	406,300
Jul 24, 2026	33.00	33.48	32.92	33.42	33.42	0.97%	127,100
Jul 23, 2026	33.40	33.48	32.68	33.10	33.10	-2.76%	966,600
Jul 22, 2026	33.68	34.20	33.20	34.04	34.04	0.89%	283,600
Jul 21, 2026	34.60	34.76	33.64	33.74	33.74	-2.49%	343,700
Jul 20, 2026	34.60	34.76	34.20	34.60	34.60	-	61,400
Jul 17, 2026	34.74	34.98	34.22	34.60	34.60	-1.14%	584,500
Jul 16, 2026	34.70	35.00	34.70	35.00	35.00	0.86%	325,200
Jul 15, 2026	34.42	34.88	34.32	34.70	34.70	0.46%	1,000,500
Jul 14, 2026	35.00	35.38	34.42	34.54	34.54	-1.37%	1,170,400
Jul 13, 2026	34.20	35.02	34.04	35.02	35.02	2.22%	727,200
Jul 10, 2026	34.40	34.42	33.80	34.26	34.26	-0.41%	237,900
Jul 9, 2026	34.00	34.60	34.00	34.40	34.40	0.17%	375,400
Jul 8, 2026	33.80	34.40	33.74	34.34	34.34	1.78%	370,200
Jul 7, 2026	33.30	33.80	33.24	33.74	33.74	0.72%	156,700
Jul 6, 2026	33.26	33.50	33.16	33.50	33.50	1.15%	187,800
Jul 3, 2026	33.18	33.54	33.12	33.12	33.12	-1.08%	103,000
Jul 2, 2026	33.00	33.48	32.98	33.48	33.48	1.52%	297,200
Jul 1, 2026	33.08	33.08	32.60	32.98	32.98	-0.30%	108,400
Jun 30, 2026	32.84	33.18	32.42	33.08	33.08	1.29%	701,000
Jun 29, 2026	32.62	32.88	32.30	32.66	32.66	0.18%	393,300
Jun 26, 2026	32.60	32.90	32.00	32.60	32.60	0.93%	307,900
Jun 25, 2026	33.86	33.88	32.24	32.30	32.30	-3.93%	317,800
Jun 24, 2026	33.00	33.84	33.00	33.62	33.62	2.00%	682,600
Jun 23, 2026	31.96	32.96	31.96	32.96	32.96	3.13%	421,100
Jun 22, 2026	32.40	32.66	31.96	31.96	31.96	-2.14%	46,500
Jun 19, 2026	31.50	32.74	31.50	32.66	32.66	2.70%	676,900
Jun 18, 2026	32.22	32.22	31.66	31.80	31.80	-1.30%	241,700
Jun 16, 2026	31.70	32.22	31.42	32.22	32.22	2.29%	394,600
Jun 15, 2026	31.50	31.70	31.32	31.50	31.50	-	669,300
Jun 12, 2026	31.60	31.80	31.32	31.50	31.50	-0.32%	109,400
Jun 11, 2026	32.30	32.30	31.36	31.60	31.60	-2.17%	306,000
Jun 10, 2026	32.20	32.38	31.74	32.30	32.30	0.37%	201,000
Jun 9, 2026	31.98	32.20	31.68	32.18	32.18	0.56%	453,200
Jun 8, 2026	32.06	32.06	31.40	32.00	32.00	-0.62%	685,600
Jun 5, 2026	31.38	32.38	31.38	32.20	32.20	2.88%	717,100
Jun 4, 2026	30.20	31.40	30.02	31.30	31.30	3.92%	770,800
Jun 3, 2026	30.84	30.94	29.86	30.12	30.12	-3.09%	456,100
May 29, 2026	30.70	31.08	30.40	31.08	31.08	1.90%	1,413,800