United Plantations Berhad (KLSE:UTDPLT)
Malaysia
· Delayed Price · Currency is MYR 28.44
-0.06 (-0.21%)
At close: Dec 5, 2025
United Plantations Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.26 | 28.50 | 28.26 | 28.44 | 28.44 | -0.21% | 269,000 |
| Dec 4, 2025 | 28.50 | 28.50 | 28.18 | 28.50 | 28.50 | -0.14% | 338,900 |
| Dec 3, 2025 | 28.00 | 28.58 | 27.94 | 28.54 | 28.54 | 1.93% | 559,400 |
| Dec 2, 2025 | 28.38 | 28.50 | 27.96 | 28.00 | 28.00 | -1.34% | 220,200 |
| Dec 1, 2025 | 28.12 | 28.50 | 28.12 | 28.38 | 28.38 | 0.57% | 120,800 |
| Nov 28, 2025 | 28.54 | 28.54 | 28.06 | 28.22 | 28.22 | -1.40% | 405,600 |
| Nov 27, 2025 | 28.38 | 28.90 | 28.38 | 28.62 | 28.62 | 0.07% | 132,900 |
| Nov 26, 2025 | 28.54 | 28.68 | 27.84 | 28.60 | 28.60 | - | 1,313,600 |
| Nov 25, 2025 | 27.80 | 28.70 | 27.80 | 28.60 | 28.60 | -0.69% | 326,700 |
| Nov 24, 2025 | 28.50 | 28.80 | 28.30 | 28.80 | 28.36 | 0.91% | 1,003,700 |
| Nov 21, 2025 | 28.28 | 28.54 | 27.90 | 28.54 | 28.10 | 0.85% | 526,500 |
| Nov 20, 2025 | 28.00 | 28.56 | 28.00 | 28.30 | 27.87 | 1.07% | 781,700 |
| Nov 19, 2025 | 27.04 | 28.00 | 27.02 | 28.00 | 27.57 | 3.55% | 970,200 |
| Nov 18, 2025 | 26.74 | 27.12 | 26.58 | 27.04 | 26.63 | 0.90% | 3,076,800 |
| Nov 17, 2025 | 26.30 | 26.80 | 26.30 | 26.80 | 26.39 | 1.90% | 706,700 |
| Nov 14, 2025 | 26.00 | 26.48 | 25.96 | 26.30 | 25.90 | 1.15% | 374,500 |
| Nov 13, 2025 | 26.00 | 26.10 | 25.24 | 26.00 | 25.60 | -0.91% | 1,082,600 |
| Nov 12, 2025 | 25.80 | 26.24 | 25.58 | 26.24 | 25.84 | 1.71% | 297,700 |
| Nov 11, 2025 | 25.50 | 25.80 | 25.48 | 25.80 | 25.41 | 1.65% | 824,000 |
| Nov 10, 2025 | 25.58 | 25.78 | 25.36 | 25.38 | 24.99 | -0.78% | 267,000 |
| Nov 7, 2025 | 25.58 | 25.70 | 25.26 | 25.58 | 25.19 | - | 301,600 |
| Nov 6, 2025 | 25.40 | 25.60 | 25.34 | 25.58 | 25.19 | 0.47% | 196,000 |
| Nov 5, 2025 | 25.08 | 25.46 | 24.94 | 25.46 | 25.07 | 1.84% | 249,600 |
| Nov 4, 2025 | 24.90 | 25.20 | 24.90 | 25.00 | 24.62 | 0.40% | 278,000 |
| Nov 3, 2025 | 24.80 | 25.28 | 24.80 | 24.90 | 24.52 | 0.40% | 367,900 |
| Oct 31, 2025 | 24.64 | 24.88 | 24.54 | 24.80 | 24.42 | 0.65% | 200,500 |
| Oct 30, 2025 | 24.40 | 24.76 | 24.28 | 24.64 | 24.26 | 1.48% | 263,900 |
| Oct 29, 2025 | 24.32 | 24.36 | 24.02 | 24.28 | 23.91 | 0.83% | 1,502,000 |
| Oct 28, 2025 | 24.54 | 24.64 | 23.94 | 24.08 | 23.71 | -1.71% | 991,800 |
| Oct 27, 2025 | 24.40 | 24.54 | 24.04 | 24.50 | 24.13 | 2.08% | 699,900 |
| Oct 24, 2025 | 24.42 | 24.72 | 23.94 | 24.00 | 23.63 | -1.72% | 412,100 |
| Oct 23, 2025 | 24.58 | 25.00 | 24.42 | 24.42 | 24.05 | - | 573,900 |
| Oct 22, 2025 | 23.78 | 24.56 | 23.78 | 24.42 | 24.05 | 3.21% | 1,013,200 |
| Oct 21, 2025 | 23.64 | 23.92 | 23.60 | 23.66 | 23.30 | 0.25% | 213,300 |
| Oct 17, 2025 | 23.58 | 23.70 | 23.50 | 23.60 | 23.24 | - | 251,000 |
| Oct 16, 2025 | 23.28 | 23.76 | 23.26 | 23.60 | 23.24 | 1.55% | 667,800 |
| Oct 15, 2025 | 23.60 | 23.60 | 23.06 | 23.24 | 22.88 | -0.85% | 2,525,000 |
| Oct 14, 2025 | 23.42 | 23.64 | 23.42 | 23.44 | 23.08 | 0.17% | 242,600 |
| Oct 13, 2025 | 23.50 | 23.60 | 23.32 | 23.40 | 23.04 | -0.85% | 501,400 |
| Oct 10, 2025 | 23.62 | 24.00 | 23.58 | 23.60 | 23.24 | -0.42% | 404,100 |
| Oct 9, 2025 | 23.52 | 23.70 | 23.50 | 23.70 | 23.34 | 0.77% | 1,022,600 |
| Oct 8, 2025 | 23.50 | 23.64 | 23.38 | 23.52 | 23.16 | - | 576,600 |
| Oct 7, 2025 | 23.48 | 23.52 | 23.22 | 23.52 | 23.16 | 0.17% | 902,900 |
| Oct 6, 2025 | 23.34 | 23.50 | 23.22 | 23.48 | 23.12 | 0.77% | 1,024,500 |
| Oct 3, 2025 | 23.14 | 23.34 | 22.94 | 23.30 | 22.94 | 1.39% | 172,600 |
| Oct 2, 2025 | 23.00 | 23.10 | 22.88 | 22.98 | 22.63 | -0.17% | 776,600 |
| Oct 1, 2025 | 23.10 | 23.10 | 22.96 | 23.02 | 22.67 | 0.17% | 134,800 |
| Sep 30, 2025 | 23.00 | 23.08 | 22.96 | 22.98 | 22.63 | 0.52% | 595,900 |
| Sep 29, 2025 | 23.00 | 23.22 | 22.76 | 22.86 | 22.51 | -0.17% | 287,800 |
| Sep 26, 2025 | 22.98 | 23.08 | 22.90 | 22.90 | 22.55 | -0.35% | 173,000 |