United Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	33.68	33.68	33.00	33.42	33.42	-0.54%	153,600
Sep 18, 2026	33.30	33.60	33.12	33.60	33.60	0.06%	1,926,700
Sep 17, 2026	33.68	33.80	33.32	33.58	33.58	-0.06%	696,200
Sep 15, 2026	33.08	33.60	33.08	33.60	33.60	1.51%	1,154,400
Sep 14, 2026	33.78	33.78	32.82	33.10	33.10	-	477,900
Sep 11, 2026	33.24	33.48	32.96	33.10	33.10	-0.60%	815,900
Sep 10, 2026	33.42	34.00	33.24	33.30	33.30	0.91%	773,800
Sep 9, 2026	33.56	33.56	32.96	33.00	33.00	-0.90%	1,424,800
Sep 8, 2026	32.04	33.64	32.04	33.30	33.30	3.42%	835,000
Sep 7, 2026	32.04	32.66	31.94	32.20	32.20	0.44%	773,100
Sep 4, 2026	33.16	33.16	32.02	32.06	32.06	-2.91%	711,700
Sep 3, 2026	32.78	33.16	32.66	33.02	33.02	0.73%	1,480,600
Sep 2, 2026	32.04	32.94	32.00	32.78	32.78	2.31%	1,689,700
Sep 1, 2026	32.22	32.38	31.56	32.04	32.04	0.31%	770,200
Aug 28, 2026	31.34	32.28	31.34	31.94	31.94	2.11%	5,580,600
Aug 27, 2026	31.78	31.78	31.00	31.28	31.28	-0.76%	1,653,400
Aug 26, 2026	32.44	32.44	31.50	31.52	31.52	-1.87%	849,900
Aug 24, 2026	32.16	32.32	31.60	32.12	32.12	-0.12%	563,400
Aug 21, 2026	32.00	32.42	31.88	32.16	32.16	0.88%	1,298,600
Aug 20, 2026	32.02	32.46	31.52	31.88	31.88	-0.38%	1,530,700
Aug 19, 2026	32.74	32.74	32.00	32.00	32.00	-1.84%	608,900
Aug 18, 2026	32.98	33.00	31.70	32.60	32.60	-1.21%	1,631,300
Aug 17, 2026	32.88	33.38	32.70	33.00	33.00	0.36%	904,600
Aug 14, 2026	33.30	33.30	32.80	32.88	32.88	-1.26%	266,400
Aug 13, 2026	33.60	33.70	33.02	33.30	33.30	-0.89%	1,388,800
Aug 12, 2026	33.58	33.86	33.20	33.60	33.60	1.20%	412,700
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