United Plantations Bhd (2089) Historical Prices

Time Period

Events

MY:2089 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	30.30	30.40	29.82	30.24	30.24	-0.53%	827,200	1.26
Nov 10, 2026	30.38	30.50	30.16	30.40	30.40	+0.07%	303,800	0.45
Nov 09, 2026	30.38	30.38	29.92	30.38	30.38	0.00%	0	0.00
Nov 06, 2026	30.10	30.38	29.92	30.38	30.38	+0.93%	369,300	0.54
Nov 05, 2026	30.00	30.52	30.00	30.10	30.10	+0.33%	459,100	0.67
Nov 04, 2026	29.52	30.22	29.52	30.00	30.00	+0.40%	365,100	0.53
Nov 03, 2026	29.30	30.02	29.30	29.88	29.88	+1.98%	673,100	0.98
Nov 02, 2026	29.04	29.30	28.80	29.30	29.30	+0.27%	218,800	0.32
Oct 30, 2026	28.94	29.38	28.94	29.22	29.22	+0.76%	189,500	0.27
Oct 29, 2026	29.10	29.24	28.90	29.00	29.00	-1.09%	613,700	0.89
Oct 28, 2026	29.56	29.56	29.06	29.32	29.32	-1.28%	305,800	0.44
Oct 27, 2026	30.00	30.02	29.36	29.70	29.70	-0.67%	377,300	0.55
Oct 26, 2026	30.86	30.86	29.90	29.90	29.90	-1.64%	156,900	0.23
Oct 23, 2026	30.14	30.60	30.14	30.40	30.40	+0.26%	398,900	0.58
Oct 22, 2026	30.10	30.84	30.10	30.32	30.32	+0.20%	428,600	0.62
Oct 21, 2026	30.02	30.42	30.02	30.26	30.26	+0.80%	419,300	0.61
Oct 20, 2026	30.24	30.34	30.02	30.02	30.02	-0.73%	199,200	0.29
Oct 19, 2026	30.40	30.60	29.90	30.24	30.24	-1.18%	280,600	0.40
Oct 16, 2026	31.10	31.10	30.40	30.60	30.60	0.00%	339,300	0.49
Oct 15, 2026	30.50	30.68	30.30	30.60	30.60	-0.26%	360,800	0.52
Oct 14, 2026	30.80	31.28	30.30	30.68	30.68	+0.26%	207,600	0.30
Oct 13, 2026	30.22	30.88	30.20	30.60	30.60	+1.26%	111,000	0.16
Oct 12, 2026	30.68	30.82	30.18	30.22	30.22	-1.56%	164,000	0.23
Oct 09, 2026	30.40	31.00	30.40	30.70	30.70	+0.99%	414,200	0.57
Oct 08, 2026	31.18	31.18	30.30	30.40	30.40	-2.50%	624,400	0.86
Oct 07, 2026	31.30	31.36	31.10	31.18	31.18	-0.06%	200,500	0.28
Oct 06, 2026	31.06	31.22	31.02	31.20	31.20	+0.45%	163,200	0.22
Oct 05, 2026	31.38	31.48	31.06	31.06	31.06	-1.02%	198,100	0.27
Oct 02, 2026	31.00	31.54	30.90	31.38	31.38	+1.36%	380,400	0.52
Oct 01, 2026	31.50	31.50	30.90	30.96	30.96	-1.90%	351,000	0.48
Sep 30, 2026	31.30	31.96	31.22	31.56	31.56	+0.77%	450,700	0.62
Sep 29, 2026	31.58	31.80	31.20	31.32	31.32	-0.89%	524,700	0.73
Sep 28, 2026	32.52	32.52	31.60	31.60	31.60	-3.01%	324,200	0.45
Sep 25, 2026	33.04	33.22	32.48	32.58	32.58	-1.57%	536,300	0.75
Sep 24, 2026	33.20	33.32	33.06	33.10	33.10	-0.30%	490,900	0.69
Sep 23, 2026	33.56	33.56	33.14	33.20	33.20	-1.01%	756,300	1.07
Sep 22, 2026	33.30	33.74	33.30	33.54	33.54	+0.36%	529,400	0.75
Sep 21, 2026	33.68	33.68	33.00	33.42	33.42	-0.54%	153,600	0.21
Sep 18, 2026	33.30	33.60	33.12	33.60	33.60	+0.06%	1,926,700	2.79
Sep 17, 2026	33.68	33.80	33.32	33.58	33.58	-0.06%	696,200	1.02
Sep 16, 2026	33.60	33.60	33.08	33.60	33.60	0.00%	0	0.00
Sep 15, 2026	33.08	33.60	33.08	33.60	33.60	+1.51%	1,154,400	1.71
Sep 14, 2026	33.78	33.78	32.82	33.10	33.10	0.00%	477,900	0.71
Sep 11, 2026	33.24	33.48	32.96	33.10	33.10	-0.60%	815,900	1.23
Sep 10, 2026	33.42	34.00	33.24	33.30	33.30	+0.91%	773,800	1.17
Sep 09, 2026	33.56	33.56	32.96	33.00	33.00	-0.90%	1,424,800	2.23
Sep 08, 2026	32.04	33.64	32.04	33.30	33.30	+3.42%	835,000	1.32
Sep 07, 2026	32.04	32.66	31.94	32.20	32.20	+0.44%	773,100	1.24
Sep 04, 2026	33.16	33.16	32.02	32.06	32.06	-2.91%	711,700	1.15
Sep 03, 2026	32.78	33.16	32.66	33.02	33.02	+0.73%	1,480,600	2.45

United Plantations Bhd historical prices

United Plantations Bhd (2089) Historical Prices

Become an Expert with TipRanks Premium