Skip to main content
United Plantations Berhad (KLSE:UTDPLT)
Malaysia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.2628.5028.2628.4428.44-0.21%269,000
Dec 4, 202528.5028.5028.1828.5028.50-0.14%338,900
Dec 3, 202528.0028.5827.9428.5428.541.93%559,400
Dec 2, 202528.3828.5027.9628.0028.00-1.34%220,200
Dec 1, 202528.1228.5028.1228.3828.380.57%120,800
Nov 28, 202528.5428.5428.0628.2228.22-1.40%405,600
Nov 27, 202528.3828.9028.3828.6228.620.07%132,900
Nov 26, 202528.5428.6827.8428.6028.60-1,313,600
Nov 25, 202527.8028.7027.8028.6028.60-0.69%326,700
Nov 24, 202528.5028.8028.3028.8028.360.91%1,003,700
Nov 21, 202528.2828.5427.9028.5428.100.85%526,500
Nov 20, 202528.0028.5628.0028.3027.871.07%781,700
Nov 19, 202527.0428.0027.0228.0027.573.55%970,200
Nov 18, 202526.7427.1226.5827.0426.630.90%3,076,800
Nov 17, 202526.3026.8026.3026.8026.391.90%706,700
Nov 14, 202526.0026.4825.9626.3025.901.15%374,500
Nov 13, 202526.0026.1025.2426.0025.60-0.91%1,082,600
Nov 12, 202525.8026.2425.5826.2425.841.71%297,700
Nov 11, 202525.5025.8025.4825.8025.411.65%824,000
Nov 10, 202525.5825.7825.3625.3824.99-0.78%267,000
Nov 7, 202525.5825.7025.2625.5825.19-301,600
Nov 6, 202525.4025.6025.3425.5825.190.47%196,000
Nov 5, 202525.0825.4624.9425.4625.071.84%249,600
Nov 4, 202524.9025.2024.9025.0024.620.40%278,000
Nov 3, 202524.8025.2824.8024.9024.520.40%367,900
Oct 31, 202524.6424.8824.5424.8024.420.65%200,500
Oct 30, 202524.4024.7624.2824.6424.261.48%263,900
Oct 29, 202524.3224.3624.0224.2823.910.83%1,502,000
Oct 28, 202524.5424.6423.9424.0823.71-1.71%991,800
Oct 27, 202524.4024.5424.0424.5024.132.08%699,900
Oct 24, 202524.4224.7223.9424.0023.63-1.72%412,100
Oct 23, 202524.5825.0024.4224.4224.05-573,900
Oct 22, 202523.7824.5623.7824.4224.053.21%1,013,200
Oct 21, 202523.6423.9223.6023.6623.300.25%213,300
Oct 17, 202523.5823.7023.5023.6023.24-251,000
Oct 16, 202523.2823.7623.2623.6023.241.55%667,800
Oct 15, 202523.6023.6023.0623.2422.88-0.85%2,525,000
Oct 14, 202523.4223.6423.4223.4423.080.17%242,600
Oct 13, 202523.5023.6023.3223.4023.04-0.85%501,400
Oct 10, 202523.6224.0023.5823.6023.24-0.42%404,100
Oct 9, 202523.5223.7023.5023.7023.340.77%1,022,600
Oct 8, 202523.5023.6423.3823.5223.16-576,600
Oct 7, 202523.4823.5223.2223.5223.160.17%902,900
Oct 6, 202523.3423.5023.2223.4823.120.77%1,024,500
Oct 3, 202523.1423.3422.9423.3022.941.39%172,600
Oct 2, 202523.0023.1022.8822.9822.63-0.17%776,600
Oct 1, 202523.1023.1022.9623.0222.670.17%134,800
Sep 30, 202523.0023.0822.9622.9822.630.52%595,900
Sep 29, 202523.0023.2222.7622.8622.51-0.17%287,800
Sep 26, 202522.9823.0822.9022.9022.55-0.35%173,000
Sep 25, 202522.7223.0022.7222.9822.630.61%185,800
Sep 24, 202523.1023.1022.6022.8422.49-0.17%474,500
Sep 23, 202523.5423.5622.8822.8822.53-2.80%338,300
Sep 22, 202523.1623.5423.0023.5423.181.82%576,900
Sep 19, 202522.7023.2022.7023.1222.771.40%1,373,500
Sep 18, 202522.8222.8422.7422.8022.45-306,200
Sep 17, 202522.9222.9222.4622.8022.45-0.52%1,487,100
Sep 12, 202522.5422.9822.4422.9222.571.69%215,900
Sep 11, 202522.4422.5422.3822.5422.200.45%169,200
Sep 10, 202522.3422.5622.2622.4422.100.45%133,900
Sep 9, 202522.5822.5822.2422.3422.00-1.15%127,800
Sep 8, 202522.7622.7622.5022.6022.25-0.18%63,600
Sep 4, 202522.5822.7022.5622.6422.290.27%296,300
Sep 3, 202522.8222.8222.4822.5822.24-0.96%433,300
Sep 2, 202522.7622.8022.5022.8022.450.18%410,300
Aug 29, 202522.6222.7822.4022.7622.410.62%307,000
Aug 28, 202522.3422.8022.0622.6222.271.89%798,000
Aug 27, 202522.0822.2822.0622.2021.860.63%57,600
Aug 26, 202522.5022.5022.0622.0621.72-1.25%268,100
Aug 25, 202522.3622.5822.1022.3422.001.55%124,200
Aug 22, 202522.4622.4622.0022.0021.66-651,100
Aug 21, 202522.3022.3022.0022.0021.66-0.09%236,100
Aug 20, 202522.3422.3422.0022.0221.68-0.99%150,700
Aug 19, 202522.6422.6421.9622.2421.90-0.54%288,300
Aug 18, 202522.3022.6622.2222.3622.020.18%174,800
Aug 15, 202522.7022.9822.2422.3221.98-1.59%322,700
Aug 14, 202522.7023.0622.5822.6822.33-0.09%466,400
Aug 13, 202522.0022.7621.9222.7022.353.18%984,900
Aug 12, 202522.0222.3021.9822.0021.66-315,300
Aug 11, 202521.8222.1021.8022.0021.661.01%654,000
Aug 8, 202521.6621.8421.6421.7821.451.02%114,200
Aug 7, 202521.6821.7021.5621.5621.23-0.28%152,200
Aug 6, 202521.7421.8021.6021.6221.290.09%93,800
Aug 5, 202521.7221.8021.5621.6021.27-0.55%198,300
Aug 4, 202521.7421.9021.6421.7221.390.46%82,300
Aug 1, 202521.8421.8421.5821.6221.29-0.18%716,300
Jul 31, 202521.8021.8621.6621.6621.33-0.55%193,300
Jul 30, 202522.0022.1021.7621.7821.45-1.00%176,200
Jul 29, 202521.8022.1621.6222.0021.660.46%2,234,900
Jul 28, 202522.2222.5021.8821.9021.57-1.44%419,800
Jul 25, 202522.2022.3621.9022.2221.880.54%444,000
Jul 24, 202521.8022.2021.7622.1021.761.38%444,500
Jul 23, 202522.1822.2421.7021.8021.47-0.91%306,500
Jul 22, 202521.7822.3621.6422.0021.662.23%493,900
Jul 21, 202521.7421.7421.5021.5221.19-0.46%109,000
Jul 18, 202521.7621.8021.4821.6221.29-481,400
Jul 17, 202521.6421.6621.5421.6221.29-92,300
Jul 16, 202521.8021.8021.6021.6221.29-0.37%194,200
Jul 15, 202521.7821.9021.6221.7021.370.37%173,000
Jul 14, 202522.0022.0021.6021.6221.29-0.55%140,900