United Plantations Berhad (KLSE:UTDPLT)
Malaysia
· Delayed Price · Currency is MYR 32.00
+0.38 (1.20%)
At close: Apr 28, 2026
United Plantations Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 29.96 | 30.20 | 29.64 | 30.20 | 29.47 | 2.03% | 266,300 |
| Mar 3, 2026 | 29.50 | 29.70 | 29.20 | 29.60 | 28.88 | 0.54% | 280,500 |
| Mar 2, 2026 | 29.50 | 29.60 | 29.20 | 29.44 | 28.73 | -0.27% | 160,800 |
| Feb 27, 2026 | 29.98 | 30.08 | 29.52 | 29.52 | 28.80 | -1.60% | 493,000 |
| Feb 26, 2026 | 30.38 | 30.38 | 29.92 | 30.00 | 29.27 | -0.53% | 198,000 |
| Feb 25, 2026 | 29.82 | 30.40 | 29.62 | 30.16 | 29.43 | 1.82% | 531,200 |
| Feb 24, 2026 | 30.40 | 30.68 | 29.52 | 29.62 | 28.90 | -2.31% | 720,100 |
| Feb 23, 2026 | 30.40 | 31.00 | 30.28 | 30.32 | 29.58 | 1.07% | 376,000 |
| Feb 20, 2026 | 29.80 | 30.18 | 29.74 | 30.00 | 29.27 | 0.13% | 479,600 |
| Feb 19, 2026 | 29.92 | 30.00 | 29.52 | 29.96 | 29.23 | 0.47% | 361,900 |
| Feb 16, 2026 | 30.10 | 30.10 | 29.80 | 29.82 | 29.10 | -1.19% | 95,200 |
| Feb 13, 2026 | 29.62 | 30.18 | 29.46 | 30.18 | 29.45 | 1.89% | 525,200 |
| Feb 12, 2026 | 30.38 | 30.38 | 29.42 | 29.62 | 28.90 | -1.92% | 321,100 |
| Feb 11, 2026 | 30.00 | 30.30 | 29.68 | 30.20 | 29.47 | 0.67% | 461,800 |
| Feb 10, 2026 | 29.88 | 30.10 | 29.80 | 30.00 | 29.27 | 0.60% | 169,900 |
| Feb 9, 2026 | 29.00 | 29.86 | 29.00 | 29.82 | 29.10 | 2.83% | 448,500 |
| Feb 6, 2026 | 28.80 | 29.00 | 28.56 | 29.00 | 28.30 | 0.07% | 537,800 |
| Feb 5, 2026 | 29.80 | 29.80 | 28.10 | 28.98 | 28.28 | -2.75% | 1,043,000 |
| Feb 4, 2026 | 29.18 | 29.90 | 29.16 | 29.80 | 29.08 | 2.12% | 331,700 |
| Feb 3, 2026 | 30.12 | 30.72 | 29.16 | 29.18 | 28.47 | -3.51% | 902,800 |
| Jan 30, 2026 | 30.70 | 30.72 | 30.16 | 30.24 | 29.51 | -1.11% | 379,200 |
| Jan 29, 2026 | 30.50 | 30.64 | 30.12 | 30.58 | 29.84 | 0.26% | 431,500 |
| Jan 28, 2026 | 30.62 | 30.62 | 30.30 | 30.50 | 29.76 | -0.91% | 358,700 |
| Jan 27, 2026 | 30.86 | 30.94 | 30.50 | 30.78 | 30.03 | -0.26% | 239,400 |
| Jan 26, 2026 | 30.82 | 30.92 | 30.50 | 30.86 | 30.11 | 1.18% | 158,100 |
| Jan 23, 2026 | 30.72 | 30.72 | 29.96 | 30.50 | 29.76 | -0.72% | 845,900 |
| Jan 22, 2026 | 30.34 | 31.00 | 30.34 | 30.72 | 29.97 | 1.39% | 457,000 |
| Jan 21, 2026 | 31.00 | 31.02 | 30.20 | 30.30 | 29.57 | -2.45% | 424,600 |
| Jan 20, 2026 | 31.20 | 31.48 | 30.56 | 31.06 | 30.31 | -0.45% | 845,800 |
| Jan 19, 2026 | 31.70 | 31.70 | 30.76 | 31.20 | 30.44 | -1.58% | 678,500 |
| Jan 16, 2026 | 32.98 | 33.00 | 31.22 | 31.70 | 30.93 | -3.88% | 1,466,900 |
| Jan 15, 2026 | 33.48 | 33.48 | 32.68 | 32.98 | 32.18 | -1.55% | 625,500 |
| Jan 14, 2026 | 33.98 | 34.10 | 32.60 | 33.50 | 32.69 | -1.47% | 1,516,400 |
| Jan 13, 2026 | 35.00 | 35.06 | 33.84 | 34.00 | 33.18 | -2.86% | 962,900 |
| Jan 12, 2026 | 33.04 | 35.88 | 33.04 | 35.00 | 34.15 | 5.04% | 1,573,600 |
| Jan 9, 2026 | 33.16 | 33.50 | 32.84 | 33.32 | 32.51 | 0.60% | 466,900 |
| Jan 8, 2026 | 31.50 | 33.50 | 31.44 | 33.12 | 32.32 | 5.34% | 679,100 |
| Jan 7, 2026 | 30.40 | 31.48 | 30.32 | 31.44 | 30.68 | 3.15% | 297,300 |
| Jan 6, 2026 | 30.02 | 30.48 | 29.98 | 30.48 | 29.74 | 1.60% | 1,737,700 |
| Jan 5, 2026 | 30.20 | 30.20 | 29.88 | 30.00 | 29.27 | -0.33% | 494,200 |
| Jan 2, 2026 | 30.00 | 30.38 | 30.00 | 30.10 | 29.37 | 0.13% | 238,200 |
| Dec 31, 2025 | 30.18 | 30.30 | 30.04 | 30.06 | 29.33 | -0.60% | 137,000 |
| Dec 30, 2025 | 30.04 | 30.24 | 29.86 | 30.24 | 29.51 | 0.67% | 408,900 |
| Dec 29, 2025 | 29.98 | 30.18 | 29.84 | 30.04 | 29.31 | 0.13% | 360,300 |
| Dec 26, 2025 | 29.88 | 30.00 | 29.80 | 30.00 | 29.27 | 0.47% | 224,000 |
| Dec 24, 2025 | 29.40 | 29.94 | 29.40 | 29.86 | 29.14 | 1.56% | 198,100 |
| Dec 23, 2025 | 29.82 | 29.92 | 29.20 | 29.40 | 28.69 | -1.67% | 554,500 |
| Dec 22, 2025 | 29.90 | 30.30 | 29.70 | 29.90 | 29.17 | 0.20% | 575,200 |
| Dec 19, 2025 | 29.70 | 29.88 | 29.16 | 29.84 | 29.12 | 0.40% | 981,600 |
| Dec 18, 2025 | 29.00 | 29.72 | 28.90 | 29.72 | 29.00 | 2.48% | 509,800 |
| Dec 17, 2025 | 28.88 | 29.08 | 28.68 | 29.00 | 28.30 | 0.21% | 223,700 |
| Dec 16, 2025 | 28.70 | 28.94 | 28.68 | 28.94 | 28.24 | 0.84% | 928,000 |
| Dec 15, 2025 | 28.60 | 28.70 | 28.60 | 28.70 | 28.00 | 0.07% | 87,500 |
| Dec 12, 2025 | 28.54 | 28.70 | 28.26 | 28.68 | 27.98 | 0.49% | 503,000 |
| Dec 11, 2025 | 28.78 | 28.80 | 28.32 | 28.54 | 27.85 | -0.21% | 464,400 |
| Dec 10, 2025 | 28.84 | 28.86 | 28.60 | 28.60 | 27.91 | -0.83% | 1,089,200 |
| Dec 9, 2025 | 28.72 | 28.98 | 28.60 | 28.84 | 28.14 | 0.42% | 337,800 |
| Dec 8, 2025 | 28.44 | 28.74 | 28.40 | 28.72 | 28.02 | 0.98% | 619,500 |
| Dec 5, 2025 | 28.26 | 28.50 | 28.26 | 28.44 | 27.75 | -0.21% | 269,000 |
| Dec 4, 2025 | 28.50 | 28.50 | 28.18 | 28.50 | 27.81 | -0.14% | 338,900 |
| Dec 3, 2025 | 28.00 | 28.58 | 27.94 | 28.54 | 27.85 | 1.93% | 559,400 |
| Dec 2, 2025 | 28.38 | 28.50 | 27.96 | 28.00 | 27.32 | -1.34% | 220,200 |
| Dec 1, 2025 | 28.12 | 28.50 | 28.12 | 28.38 | 27.69 | 0.57% | 120,800 |
| Nov 28, 2025 | 28.54 | 28.54 | 28.06 | 28.22 | 27.54 | -1.40% | 405,600 |