Skip to main content
United Plantations Berhad (KLSE:UTDPLT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
30.00
-0.20 (-0.66%)
At close: Mar 5, 2026

United Plantations Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.3030.5029.9830.0030.00-0.66%672,000
Mar 4, 202629.9630.2029.6430.2030.202.03%266,300
Mar 3, 202629.5029.7029.2029.6029.600.54%280,500
Mar 2, 202629.5029.6029.2029.4429.44-0.27%160,800
Feb 27, 202629.9830.0829.5229.5229.52-1.60%493,000
Feb 26, 202630.3830.3829.9230.0030.00-0.53%198,000
Feb 25, 202629.8230.4029.6230.1630.161.82%531,200
Feb 24, 202630.4030.6829.5229.6229.62-2.31%720,100
Feb 23, 202630.4031.0030.2830.3230.321.07%376,000
Feb 20, 202629.8030.1829.7430.0030.000.13%479,600
Feb 19, 202629.9230.0029.5229.9629.960.47%361,900
Feb 16, 202630.1030.1029.8029.8229.82-1.19%95,200
Feb 13, 202629.6230.1829.4630.1830.181.89%525,200
Feb 12, 202630.3830.3829.4229.6229.62-1.92%321,100
Feb 11, 202630.0030.3029.6830.2030.200.67%461,800
Feb 10, 202629.8830.1029.8030.0030.000.60%169,900
Feb 9, 202629.0029.8629.0029.8229.822.83%448,500
Feb 6, 202628.8029.0028.5629.0029.000.07%537,800
Feb 5, 202629.8029.8028.1028.9828.98-2.75%1,043,000
Feb 4, 202629.1829.9029.1629.8029.802.12%331,700
Feb 3, 202630.1230.7229.1629.1829.18-3.51%902,800
Jan 30, 202630.7030.7230.1630.2430.24-1.11%379,200
Jan 29, 202630.5030.6430.1230.5830.580.26%431,500
Jan 28, 202630.6230.6230.3030.5030.50-0.91%358,700
Jan 27, 202630.8630.9430.5030.7830.78-0.26%239,400
Jan 26, 202630.8230.9230.5030.8630.861.18%158,100
Jan 23, 202630.7230.7229.9630.5030.50-0.72%845,900
Jan 22, 202630.3431.0030.3430.7230.721.39%457,000
Jan 21, 202631.0031.0230.2030.3030.30-2.45%424,600
Jan 20, 202631.2031.4830.5631.0631.06-0.45%845,800
Jan 19, 202631.7031.7030.7631.2031.20-1.58%678,500
Jan 16, 202632.9833.0031.2231.7031.70-3.88%1,466,900
Jan 15, 202633.4833.4832.6832.9832.98-1.55%625,500
Jan 14, 202633.9834.1032.6033.5033.50-1.47%1,516,400
Jan 13, 202635.0035.0633.8434.0034.00-2.86%962,900
Jan 12, 202633.0435.8833.0435.0035.005.04%1,573,600
Jan 9, 202633.1633.5032.8433.3233.320.60%466,900
Jan 8, 202631.5033.5031.4433.1233.125.34%679,100
Jan 7, 202630.4031.4830.3231.4431.443.15%297,300
Jan 6, 202630.0230.4829.9830.4830.481.60%1,737,700
Jan 5, 202630.2030.2029.8830.0030.00-0.33%494,200
Jan 2, 202630.0030.3830.0030.1030.100.13%238,200
Dec 31, 202530.1830.3030.0430.0630.06-0.60%137,000
Dec 30, 202530.0430.2429.8630.2430.240.67%408,900
Dec 29, 202529.9830.1829.8430.0430.040.13%360,300
Dec 26, 202529.8830.0029.8030.0030.000.47%224,000
Dec 24, 202529.4029.9429.4029.8629.861.56%198,100
Dec 23, 202529.8229.9229.2029.4029.40-1.67%554,500
Dec 22, 202529.9030.3029.7029.9029.900.20%575,200
Dec 19, 202529.7029.8829.1629.8429.840.40%981,600
Dec 18, 202529.0029.7228.9029.7229.722.48%509,800
Dec 17, 202528.8829.0828.6829.0029.000.21%223,700
Dec 16, 202528.7028.9428.6828.9428.940.84%928,000
Dec 15, 202528.6028.7028.6028.7028.700.07%87,500
Dec 12, 202528.5428.7028.2628.6828.680.49%503,000
Dec 11, 202528.7828.8028.3228.5428.54-0.21%464,400
Dec 10, 202528.8428.8628.6028.6028.60-0.83%1,089,200
Dec 9, 202528.7228.9828.6028.8428.840.42%337,800
Dec 8, 202528.4428.7428.4028.7228.720.98%619,500
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