Singapore markets close in 11 minutes
Straits Times Index
3,328.81 -1.28 (-0.04%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,239.96 -14.22 (-0.17%) Bitcoin USD
67,768.02 -342.69 (-0.50%) CMC Crypto 200
1,461.29 -23.40 (-1.58%)
United Plantations Berhad (2089.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
As of 04:34PM MYT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 25.30 | 25.48 | 25.10 | 25.30 | 25.30 | 209,700 |
| 28 May 2024 | 25.46 | 25.48 | 25.28 | 25.34 | 25.34 | 239,100 |
| 27 May 2024 | 25.48 | 25.50 | 25.20 | 25.36 | 25.36 | 518,900 |
| 24 May 2024 | 25.38 | 25.54 | 25.22 | 25.48 | 25.48 | 315,700 |
| 23 May 2024 | 25.70 | 25.70 | 25.34 | 25.38 | 25.38 | 316,200 |
| 21 May 2024 | 25.60 | 25.70 | 25.38 | 25.42 | 25.42 | 159,200 |
| 20 May 2024 | 25.86 | 26.28 | 25.62 | 25.70 | 25.70 | 643,300 |
| 17 May 2024 | 26.20 | 26.28 | 25.82 | 25.84 | 25.84 | 191,300 |
| 16 May 2024 | 25.62 | 26.52 | 25.62 | 26.20 | 26.20 | 294,200 |
| 15 May 2024 | 25.62 | 25.68 | 25.56 | 25.62 | 25.62 | 175,300 |
| 14 May 2024 | 25.36 | 25.72 | 25.30 | 25.62 | 25.62 | 366,800 |
| 13 May 2024 | 25.78 | 25.78 | 25.30 | 25.36 | 25.36 | 247,000 |
| 10 May 2024 | 25.62 | 25.88 | 25.34 | 25.40 | 25.40 | 619,200 |
| 09 May 2024 | 25.46 | 25.96 | 25.46 | 25.50 | 25.50 | 164,500 |
| 08 May 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 25.40 | 238,100 |
| 07 May 2024 | 25.24 | 25.50 | 25.06 | 25.40 | 25.40 | 204,400 |
| 06 May 2024 | 25.32 | 25.34 | 25.24 | 25.26 | 25.26 | 287,100 |
| 03 May 2024 | 25.16 | 25.56 | 25.08 | 25.30 | 25.30 | 274,200 |
| 02 May 2024 | 25.12 | 25.38 | 24.98 | 25.30 | 25.30 | 582,800 |
| 30 Apr 2024 | 24.96 | 25.22 | 24.64 | 25.20 | 25.20 | 201,100 |
| 29 Apr 2024 | 24.80 | 24.98 | 24.34 | 24.98 | 24.98 | 496,500 |
| 26 Apr 2024 | 25.28 | 25.34 | 24.60 | 24.90 | 24.90 | 592,400 |
| 26 Apr 2024 | 0.4 Dividend | |||||
| 25 Apr 2024 | 26.10 | 26.40 | 25.90 | 26.38 | 25.98 | 487,100 |
| 24 Apr 2024 | 25.76 | 26.48 | 25.60 | 26.10 | 25.70 | 577,100 |
| 23 Apr 2024 | 25.70 | 25.76 | 25.40 | 25.76 | 25.37 | 415,500 |
| 22 Apr 2024 | 25.50 | 25.74 | 25.40 | 25.70 | 25.31 | 411,100 |
| 19 Apr 2024 | 25.08 | 25.50 | 24.90 | 25.40 | 25.01 | 356,300 |
| 18 Apr 2024 | 25.00 | 25.14 | 25.00 | 25.00 | 24.62 | 385,300 |
| 17 Apr 2024 | 25.02 | 25.18 | 24.64 | 25.00 | 24.62 | 245,500 |
| 16 Apr 2024 | 24.84 | 25.12 | 24.84 | 25.00 | 24.62 | 523,200 |
| 15 Apr 2024 | 24.60 | 25.00 | 24.48 | 24.84 | 24.46 | 658,300 |
| 12 Apr 2024 | 24.34 | 24.94 | 24.34 | 24.80 | 24.42 | 215,600 |
| 09 Apr 2024 | 24.20 | 24.46 | 24.18 | 24.32 | 23.95 | 180,200 |
| 08 Apr 2024 | 23.88 | 24.44 | 23.88 | 24.16 | 23.79 | 413,500 |
| 05 Apr 2024 | 23.80 | 24.14 | 23.66 | 23.80 | 23.44 | 622,700 |
| 04 Apr 2024 | 23.20 | 23.66 | 23.20 | 23.42 | 23.06 | 351,200 |
| 03 Apr 2024 | 23.62 | 23.70 | 23.04 | 23.20 | 22.85 | 1,179,800 |
| 02 Apr 2024 | 24.00 | 24.00 | 23.62 | 23.64 | 23.28 | 388,500 |
| 01 Apr 2024 | 24.00 | 24.38 | 23.98 | 23.98 | 23.62 | 92,100 |
| 29 Mar 2024 | 24.50 | 24.56 | 23.96 | 23.98 | 23.62 | 181,300 |
| 27 Mar 2024 | 24.32 | 24.52 | 24.08 | 24.50 | 24.13 | 334,300 |
| 26 Mar 2024 | 24.78 | 24.78 | 24.22 | 24.30 | 23.93 | 457,300 |
| 25 Mar 2024 | 24.70 | 24.72 | 24.68 | 24.70 | 24.33 | 61,200 |
| 22 Mar 2024 | 24.52 | 24.72 | 24.52 | 24.70 | 24.33 | 231,000 |
| 21 Mar 2024 | 24.60 | 24.76 | 24.48 | 24.48 | 24.11 | 325,500 |
| 20 Mar 2024 | 24.08 | 24.88 | 24.08 | 24.50 | 24.13 | 620,900 |
| 19 Mar 2024 | 24.20 | 24.24 | 24.00 | 24.22 | 23.85 | 409,200 |
| 18 Mar 2024 | 24.10 | 24.10 | 23.94 | 23.98 | 23.62 | 330,200 |
| 15 Mar 2024 | 24.14 | 24.30 | 23.96 | 24.00 | 23.64 | 412,800 |
| 14 Mar 2024 | 24.38 | 24.38 | 23.92 | 24.02 | 23.66 | 715,800 |
| 13 Mar 2024 | 24.02 | 24.10 | 23.90 | 24.00 | 23.64 | 888,200 |
| 12 Mar 2024 | 23.92 | 24.20 | 23.92 | 24.02 | 23.66 | 160,700 |
| 11 Mar 2024 | 23.94 | 24.38 | 23.86 | 23.96 | 23.60 | 139,400 |
| 08 Mar 2024 | 23.54 | 23.96 | 23.50 | 23.94 | 23.58 | 132,300 |
| 07 Mar 2024 | 23.60 | 23.82 | 23.38 | 23.54 | 23.18 | 489,300 |
| 06 Mar 2024 | 23.34 | 23.98 | 23.34 | 23.50 | 23.14 | 633,800 |
| 05 Mar 2024 | 24.18 | 24.18 | 23.10 | 23.26 | 22.91 | 883,300 |
| 04 Mar 2024 | 23.06 | 24.02 | 22.88 | 24.00 | 23.64 | 882,600 |
| 01 Mar 2024 | 22.14 | 23.14 | 22.14 | 23.08 | 22.73 | 621,900 |
| 29 Feb 2024 | 21.80 | 22.52 | 21.80 | 22.12 | 21.78 | 845,400 |
| 28 Feb 2024 | 21.14 | 21.90 | 21.14 | 21.68 | 21.35 | 322,800 |
| 27 Feb 2024 | 20.94 | 21.36 | 20.94 | 21.14 | 20.82 | 386,900 |
| 26 Feb 2024 | 21.20 | 21.20 | 20.88 | 20.92 | 20.60 | 481,200 |
| 23 Feb 2024 | 20.90 | 20.90 | 20.52 | 20.80 | 20.48 | 264,600 |
| 22 Feb 2024 | 21.18 | 21.18 | 20.68 | 20.72 | 20.41 | 121,300 |
| 21 Feb 2024 | 20.98 | 21.20 | 20.90 | 21.00 | 20.68 | 362,000 |
| 20 Feb 2024 | 20.68 | 21.06 | 20.68 | 21.00 | 20.68 | 474,700 |
| 19 Feb 2024 | 20.10 | 20.68 | 20.10 | 20.52 | 20.21 | 333,900 |
| 16 Feb 2024 | 20.24 | 20.24 | 20.00 | 20.00 | 19.70 | 145,600 |
| 15 Feb 2024 | 19.76 | 20.28 | 19.70 | 20.00 | 19.70 | 169,400 |
| 14 Feb 2024 | 19.84 | 19.84 | 19.70 | 19.72 | 19.42 | 151,300 |
| 13 Feb 2024 | 19.88 | 19.88 | 19.68 | 19.72 | 19.42 | 196,200 |
| 09 Feb 2024 | 19.88 | 19.90 | 19.78 | 19.78 | 19.48 | 125,600 |
| 08 Feb 2024 | 19.80 | 19.92 | 19.80 | 19.92 | 19.62 | 98,300 |
| 07 Feb 2024 | 19.72 | 19.84 | 19.64 | 19.80 | 19.50 | 157,200 |
| 06 Feb 2024 | 19.58 | 19.88 | 19.58 | 19.72 | 19.42 | 123,800 |
| 05 Feb 2024 | 19.78 | 19.78 | 19.40 | 19.58 | 19.28 | 329,300 |
| 02 Feb 2024 | 19.80 | 19.80 | 19.62 | 19.68 | 19.38 | 219,700 |
| 31 Jan 2024 | 19.80 | 19.94 | 19.74 | 19.78 | 19.48 | 260,800 |
| 30 Jan 2024 | 19.80 | 19.94 | 19.78 | 19.82 | 19.52 | 254,000 |
| 29 Jan 2024 | 19.80 | 19.90 | 19.72 | 19.72 | 19.42 | 141,500 |
| 26 Jan 2024 | 19.60 | 19.86 | 19.60 | 19.74 | 19.44 | 231,100 |
| 24 Jan 2024 | 19.50 | 19.90 | 19.50 | 19.64 | 19.34 | 378,500 |
| 23 Jan 2024 | 19.56 | 19.60 | 19.48 | 19.50 | 19.20 | 891,100 |
| 22 Jan 2024 | 19.50 | 19.58 | 19.40 | 19.52 | 19.22 | 504,100 |
| 19 Jan 2024 | 19.56 | 19.60 | 19.26 | 19.52 | 19.22 | 531,900 |
| 18 Jan 2024 | 19.30 | 19.60 | 19.22 | 19.50 | 19.20 | 703,300 |
| 17 Jan 2024 | 18.96 | 19.50 | 18.94 | 19.30 | 19.01 | 688,500 |
| 16 Jan 2024 | 18.92 | 19.00 | 18.92 | 18.96 | 18.67 | 380,500 |
| 15 Jan 2024 | 19.00 | 19.06 | 18.64 | 19.00 | 18.71 | 726,300 |
| 12 Jan 2024 | 18.62 | 19.02 | 18.62 | 18.88 | 18.59 | 422,000 |
| 11 Jan 2024 | 18.56 | 18.66 | 18.42 | 18.52 | 18.24 | 534,100 |
| 10 Jan 2024 | 18.50 | 18.68 | 18.48 | 18.52 | 18.24 | 451,700 |
| 09 Jan 2024 | 18.22 | 18.58 | 18.20 | 18.50 | 18.22 | 791,600 |
| 08 Jan 2024 | 18.68 | 18.70 | 18.14 | 18.20 | 17.92 | 553,700 |
| 05 Jan 2024 | 18.24 | 18.78 | 18.22 | 18.42 | 18.14 | 983,400 |
| 04 Jan 2024 | 17.90 | 18.20 | 17.90 | 18.20 | 17.92 | 1,211,800 |
| 03 Jan 2024 | 17.98 | 18.04 | 17.88 | 17.88 | 17.61 | 497,000 |
| 02 Jan 2024 | 17.80 | 18.00 | 17.80 | 17.86 | 17.59 | 290,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.