United Plantations Berhad (KLSE:UTDPLT)
Malaysia
· Delayed Price · Currency is MYR 22.90
-0.08 (-0.35%)
At close: Sep 26, 2025
United Plantations Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.98 | 23.08 | 22.90 | 22.90 | 22.90 | -0.35% | 173,000 |
| Sep 25, 2025 | 22.72 | 23.00 | 22.72 | 22.98 | 22.98 | 0.61% | 185,800 |
| Sep 24, 2025 | 23.10 | 23.10 | 22.60 | 22.84 | 22.84 | -0.17% | 474,500 |
| Sep 23, 2025 | 23.54 | 23.56 | 22.88 | 22.88 | 22.88 | -2.80% | 338,300 |
| Sep 22, 2025 | 23.16 | 23.54 | 23.00 | 23.54 | 23.54 | 1.82% | 576,900 |
| Sep 19, 2025 | 22.70 | 23.20 | 22.70 | 23.12 | 23.12 | 1.40% | 1,373,500 |
| Sep 18, 2025 | 22.82 | 22.84 | 22.74 | 22.80 | 22.80 | - | 306,200 |
| Sep 17, 2025 | 22.92 | 22.92 | 22.46 | 22.80 | 22.80 | -0.52% | 1,487,100 |
| Sep 12, 2025 | 22.54 | 22.98 | 22.44 | 22.92 | 22.92 | 1.69% | 215,900 |
| Sep 11, 2025 | 22.44 | 22.54 | 22.38 | 22.54 | 22.54 | 0.45% | 169,200 |
| Sep 10, 2025 | 22.34 | 22.56 | 22.26 | 22.44 | 22.44 | 0.45% | 133,900 |
| Sep 9, 2025 | 22.58 | 22.58 | 22.24 | 22.34 | 22.34 | -1.15% | 127,800 |
| Sep 8, 2025 | 22.76 | 22.76 | 22.50 | 22.60 | 22.60 | -0.18% | 63,600 |
| Sep 4, 2025 | 22.58 | 22.70 | 22.56 | 22.64 | 22.64 | 0.27% | 296,300 |
| Sep 3, 2025 | 22.82 | 22.82 | 22.48 | 22.58 | 22.58 | -0.96% | 433,300 |
| Sep 2, 2025 | 22.76 | 22.80 | 22.50 | 22.80 | 22.80 | 0.18% | 410,300 |
| Aug 29, 2025 | 22.62 | 22.78 | 22.40 | 22.76 | 22.76 | 0.62% | 307,000 |
| Aug 28, 2025 | 22.34 | 22.80 | 22.06 | 22.62 | 22.62 | 1.89% | 798,000 |
| Aug 27, 2025 | 22.08 | 22.28 | 22.06 | 22.20 | 22.20 | 0.63% | 57,600 |
| Aug 26, 2025 | 22.50 | 22.50 | 22.06 | 22.06 | 22.06 | -1.25% | 268,100 |
| Aug 25, 2025 | 22.36 | 22.58 | 22.10 | 22.34 | 22.34 | 1.55% | 124,200 |
| Aug 22, 2025 | 22.46 | 22.46 | 22.00 | 22.00 | 22.00 | - | 651,100 |
| Aug 21, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -0.09% | 236,100 |
| Aug 20, 2025 | 22.34 | 22.34 | 22.00 | 22.02 | 22.02 | -0.99% | 150,700 |
| Aug 19, 2025 | 22.64 | 22.64 | 21.96 | 22.24 | 22.24 | -0.54% | 288,300 |
| Aug 18, 2025 | 22.30 | 22.66 | 22.22 | 22.36 | 22.36 | 0.18% | 174,800 |
| Aug 15, 2025 | 22.70 | 22.98 | 22.24 | 22.32 | 22.32 | -1.59% | 322,700 |
| Aug 14, 2025 | 22.70 | 23.06 | 22.58 | 22.68 | 22.68 | -0.09% | 466,400 |
| Aug 13, 2025 | 22.00 | 22.76 | 21.92 | 22.70 | 22.70 | 3.18% | 984,900 |
| Aug 12, 2025 | 22.02 | 22.30 | 21.98 | 22.00 | 22.00 | - | 315,300 |
| Aug 11, 2025 | 21.82 | 22.10 | 21.80 | 22.00 | 22.00 | 1.01% | 654,000 |
| Aug 8, 2025 | 21.66 | 21.84 | 21.64 | 21.78 | 21.78 | 1.02% | 114,200 |
| Aug 7, 2025 | 21.68 | 21.70 | 21.56 | 21.56 | 21.56 | -0.28% | 152,200 |
| Aug 6, 2025 | 21.74 | 21.80 | 21.60 | 21.62 | 21.62 | 0.09% | 93,800 |
| Aug 5, 2025 | 21.72 | 21.80 | 21.56 | 21.60 | 21.60 | -0.55% | 198,300 |
| Aug 4, 2025 | 21.74 | 21.90 | 21.64 | 21.72 | 21.72 | 0.46% | 82,300 |
| Aug 1, 2025 | 21.84 | 21.84 | 21.58 | 21.62 | 21.62 | -0.18% | 716,300 |
| Jul 31, 2025 | 21.80 | 21.86 | 21.66 | 21.66 | 21.66 | -0.55% | 193,300 |
| Jul 30, 2025 | 22.00 | 22.10 | 21.76 | 21.78 | 21.78 | -1.00% | 176,200 |
| Jul 29, 2025 | 21.80 | 22.16 | 21.62 | 22.00 | 22.00 | 0.46% | 2,234,900 |
| Jul 28, 2025 | 22.22 | 22.50 | 21.88 | 21.90 | 21.90 | -1.44% | 419,800 |
| Jul 25, 2025 | 22.20 | 22.36 | 21.90 | 22.22 | 22.22 | 0.54% | 444,000 |
| Jul 24, 2025 | 21.80 | 22.20 | 21.76 | 22.10 | 22.10 | 1.38% | 444,500 |
| Jul 23, 2025 | 22.18 | 22.24 | 21.70 | 21.80 | 21.80 | -0.91% | 306,500 |
| Jul 22, 2025 | 21.78 | 22.36 | 21.64 | 22.00 | 22.00 | 2.23% | 493,900 |
| Jul 21, 2025 | 21.74 | 21.74 | 21.50 | 21.52 | 21.52 | -0.46% | 109,000 |
| Jul 18, 2025 | 21.76 | 21.80 | 21.48 | 21.62 | 21.62 | - | 481,400 |
| Jul 17, 2025 | 21.64 | 21.66 | 21.54 | 21.62 | 21.62 | - | 92,300 |
| Jul 16, 2025 | 21.80 | 21.80 | 21.60 | 21.62 | 21.62 | -0.37% | 194,200 |
| Jul 15, 2025 | 21.78 | 21.90 | 21.62 | 21.70 | 21.70 | 0.37% | 173,000 |