United Plantations Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	30.40	30.40	30.02	30.20	30.20	-0.20%	608,300
May 15, 2026	29.98	30.30	29.96	30.26	30.26	0.93%	263,600
May 14, 2026	30.04	30.18	29.94	29.98	29.98	-0.46%	545,800
May 13, 2026	30.30	30.30	30.04	30.12	30.12	-0.59%	432,600
May 12, 2026	30.48	30.70	30.26	30.30	30.30	-0.72%	436,600
May 11, 2026	30.80	30.82	30.38	30.52	30.52	-0.91%	623,300
May 8, 2026	31.04	31.06	30.62	30.80	30.80	-0.77%	453,500
May 7, 2026	30.70	31.46	30.70	31.04	31.04	1.24%	697,500
May 6, 2026	30.66	30.86	30.50	30.66	30.66	-	700,200
May 5, 2026	30.76	30.84	30.26	30.66	30.66	0.46%	374,400
May 4, 2026	32.10	32.10	30.50	30.52	30.52	-3.84%	486,900
Apr 30, 2026	32.12	32.12	31.40	31.74	31.74	-0.81%	555,700
Apr 29, 2026	32.02	32.16	31.88	32.00	32.00	-	288,100
Apr 28, 2026	31.80	32.06	31.64	32.00	32.00	1.20%	462,100
Apr 27, 2026	32.32	32.32	31.14	31.62	31.62	-2.17%	596,700
Apr 24, 2026	32.58	32.58	32.00	32.32	32.32	-3.23%	347,300
Apr 23, 2026	33.72	33.74	33.22	33.40	32.59	-0.95%	1,485,400
Apr 22, 2026	33.62	33.92	33.62	33.72	32.90	0.30%	1,066,700
Apr 21, 2026	33.60	33.96	33.60	33.62	32.80	0.06%	341,600
Apr 20, 2026	34.00	34.04	33.40	33.60	32.79	-1.70%	423,400
Apr 17, 2026	33.56	34.28	33.48	34.18	33.35	1.85%	407,400
Apr 16, 2026	33.00	33.72	33.00	33.56	32.75	1.70%	246,600
Apr 15, 2026	33.14	33.38	33.00	33.00	32.20	-0.42%	218,000
Apr 14, 2026	33.02	33.26	33.02	33.14	32.34	0.42%	212,700
Apr 13, 2026	33.30	33.70	33.00	33.00	32.20	-	1,420,800
Apr 10, 2026	33.06	33.18	32.80	33.00	32.20	-0.18%	270,500
Apr 9, 2026	32.66	33.14	32.66	33.06	32.26	1.29%	277,500
Apr 8, 2026	33.72	33.80	32.62	32.64	31.85	-3.60%	622,600
Apr 7, 2026	34.20	34.50	33.74	33.86	33.04	-0.99%	349,700
Apr 6, 2026	33.84	34.28	33.72	34.20	33.37	0.47%	240,900
Apr 3, 2026	34.10	34.70	33.82	34.04	33.21	0.12%	164,300
Apr 2, 2026	34.88	34.88	33.50	34.00	33.18	-2.30%	1,277,200
Apr 1, 2026	34.26	34.86	33.70	34.80	33.96	2.35%	1,217,900
Mar 31, 2026	33.80	34.28	33.80	34.00	33.18	1.19%	1,068,900
Mar 30, 2026	33.46	34.16	33.46	33.60	32.79	0.42%	730,400
Mar 27, 2026	33.54	33.80	33.36	33.46	32.65	-0.42%	324,900
Mar 26, 2026	33.34	33.76	33.34	33.60	32.79	-	447,500
Mar 25, 2026	33.16	33.98	33.16	33.60	32.79	-0.65%	419,800
Mar 24, 2026	34.22	34.60	33.16	33.82	33.00	-2.87%	674,300
Mar 19, 2026	33.90	34.82	33.30	34.82	33.98	2.47%	1,456,600
Mar 18, 2026	33.90	34.00	33.16	33.98	33.16	-0.06%	511,300
Mar 17, 2026	33.38	34.00	33.20	34.00	33.18	2.22%	316,200
Mar 16, 2026	32.50	33.48	32.48	33.26	32.45	2.15%	330,800
Mar 13, 2026	33.10	33.10	32.38	32.56	31.77	-1.63%	195,600
Mar 12, 2026	31.90	33.10	31.68	33.10	32.30	4.61%	537,900
Mar 11, 2026	31.26	32.12	31.24	31.64	30.87	1.22%	225,800
Mar 10, 2026	31.60	31.84	30.80	31.26	30.50	-1.39%	194,600
Mar 9, 2026	30.08	32.06	29.98	31.70	30.93	4.69%	863,100
Mar 6, 2026	30.00	30.28	29.98	30.28	29.55	0.93%	436,100
Mar 5, 2026	30.30	30.50	29.98	30.00	29.27	-0.66%	672,000