What is the all time high of 2089?

United Plantations Berhad (2089) closed at its highest ever adjusted price, MYR 35.02, on Jul 13, 2026. Its lowest close was MYR 0.2486 on Mar 29, 2001.

How much has 2089 returned over the last 10 years?

+521.6% in price terms from the close ten years before Sep 28, 2026, which is +20.0% a year compounded. Over one year the return is +43.6%; over five years +392.8%.

What was the worst drawdown in 2089 history?

-40.9% from the Jan 15, 2008 peak to the Oct 29, 2008 trough on adjusted closes; the previous peak was regained on Nov 24, 2009.

How far back does 2089 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,680 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 2089 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 2089 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 2089?

Among complete calendar years, 2024 was the best at +85.8% and 2008 the worst at -16.4%, measured close to close.

Bursa Malaysia · 2089 · stock

United Plantations Berhad (2089) stock price history

Every Bursa Malaysia trading session of United Plantations Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2089 data, free key Year by year table

2089 adjusted close, 2000 to 2026

2089United Plantations Berhad

MYR 31.60+43.6% over one year

MYR 35.02
All time high, 2026: MYR 35.38
52 week high, MYR 21.87 low: 6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2089 key facts

United Plantations Berhad (2089) closed at MYR 31.60 on Sep 28, 2026 on Bursa Malaysia.
2089's all time high close is MYR 35.02, set on Jul 13, 2026; its all time low close is MYR 0.2486 on Mar 29, 2001.
2089's 52 week range is MYR 21.87 to MYR 35.38.
2089 returned +43.6% over the year to Sep 28, 2026 and +392.8% over five years.
Over ten years 2089 returned +522%, +20.0% a year compounded.
2089's deepest drawdown was -40.9% from Jan 15, 2008 to Oct 29, 2008.
DataCedar holds 6,680 daily sessions of 2089 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

2089 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2089 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.1%
3 months	-3.1%
6 months	-3.2%
Year to date	+7.1%
1 year	+43.6%
3 years	+237.1%
5 years	+392.8%
10 years	+521.6%
Since Jan 3, 2000	+9,554%
Compound annual growth, 26.7 years	+18.6%

2089 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 35.02 on Jul 13, 2026
All time low close: MYR 0.2486 on Mar 29, 2001
52 week high: MYR 35.38 on Jul 14, 2026
52 week low: MYR 21.87 on Sep 29, 2025
Deepest drawdown: -40.9% from Jan 15, 2008 to Oct 29, 2008, recovered Nov 24, 2009
Best single session: +10.6% on Dec 22, 2008
Worst single session: -10.2% on Jun 21, 2013
Volatility, 1 year annualised: 24.6%
Sessions closing higher, 1 year: 52%
Growth of 1 since 2000: 96.5×
Best calendar year: 2024, +86%
Worst calendar year: 2008, -16%

2089 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 29.27	MYR 35.38	MYR 27.42	MYR 31.60	+7.7%	108.3M	184
2025	MYR 19.35	MYR 29.57	MYR 18.70	MYR 29.33	+52.2%	136.8M	244
2024	MYR 10.37	MYR 20.76	MYR 10.37	MYR 19.27	+85.8%	159M	247
2023	MYR 7.92	MYR 10.57	MYR 7.88	MYR 10.37	+30.0%	131.9M	244
2022	MYR 6.73	MYR 8.25	MYR 6.70	MYR 7.97	+19.4%	151.6M	243
2021	MYR 6.54	MYR 6.82	MYR 6.36	MYR 6.68	+2.2%	61M	245
2020	MYR 5.59	MYR 6.80	MYR 4.90	MYR 6.53	+16.8%	47.7M	247
2019	MYR 5.19	MYR 5.75	MYR 5.09	MYR 5.59	+8.6%	34.6M	246
2018	MYR 5.37	MYR 5.67	MYR 5.05	MYR 5.15	-4.1%	38.3M	244
2017	MYR 4.95	MYR 5.44	MYR 4.88	MYR 5.37	+8.6%	40.1M	253
2016	MYR 4.60	MYR 5.17	MYR 4.36	MYR 4.95	+10.3%	44M	250
2015	MYR 4.17	MYR 4.90	MYR 4.06	MYR 4.49	+7.5%	38.1M	246
2014	MYR 4.22	MYR 4.85	MYR 3.84	MYR 4.17	+0.2%	24M	247
2013	MYR 3.88	MYR 5.25	MYR 3.78	MYR 4.16	+8.8%	22.7M	246
2012	MYR 2.80	MYR 4.22	MYR 2.80	MYR 3.83	+38.0%	58.7M	245
2011	MYR 2.35	MYR 3.02	MYR 2.22	MYR 2.77	+19.2%	55.2M	244
2010	MYR 1.77	MYR 2.42	MYR 1.72	MYR 2.33	+31.6%	40.7M	249
2009	MYR 1.29	MYR 1.81	MYR 1.23	MYR 1.77	+38.5%	28.3M	248
2008	MYR 1.53	MYR 1.78	MYR 0.9728	MYR 1.28	-16.4%	72.1M	248
2007	MYR 1.14	MYR 1.76	MYR 1.07	MYR 1.53	+33.6%	59.6M	249
2006	MYR 0.7879	MYR 1.14	MYR 0.7879	MYR 1.14	+45.0%	48.7M	259
2005	MYR 0.5434	MYR 0.7879	MYR 0.5324	MYR 0.7879	+46.4%	44.7M	247
2004	MYR 0.4731	MYR 0.5434	MYR 0.4432	MYR 0.5381	+13.7%	22.9M	262
2003	MYR 0.3961	MYR 0.4811	MYR 0.3848	MYR 0.4731	+19.5%	41M	261
2002	MYR 0.3247	MYR 0.4147	MYR 0.3247	MYR 0.3961	+22.0%	47.9M	261
2001	MYR 0.2801	MYR 0.3265	MYR 0.2477	MYR 0.3247	+16.0%	13.8M	261
2000	MYR 0.3289	MYR 0.3418	MYR 0.2600	MYR 0.2801	n/a	29.5M	260

2089 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 31.60	-1.1%
August 2026	MYR 31.94	-5.3%
July 2026	MYR 33.72	+1.9%
June 2026	MYR 33.08	+6.4%
May 2026	MYR 31.08	-2.1%
April 2026	MYR 31.74	-4.3%
March 2026	MYR 33.18	+15.2%
February 2026	MYR 28.80	-2.4%
January 2026	MYR 29.51	+0.6%
December 2025	MYR 29.33	+6.5%
November 2025	MYR 27.54	+15.6%
October 2025	MYR 23.83	+7.9%

About the 2089 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2089/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

1996 Kretam Holdings Berhad
2038 Negri Sembilan Oil Palms Berhad
2054 TDM Berhad
2062 Harbour-Link Group Berhad
2097 Meta Bright Group Berhad
2127 Comfort Gloves Berhad
2135 Gopeng Berhad
2143 ECM Libra Group Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

2089 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market