United U Li Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.400	1.400	1.380	1.390	1.390	185,600
2026-10-16	1.400	1.400	1.390	1.390	1.390	152,300
2026-10-15	1.380	1.390	1.380	1.380	1.380	75,300
2026-10-14	1.420	1.420	1.380	1.380	1.380	207,100
2026-10-13	1.360	1.420	1.360	1.420	1.420	693,100
2026-10-12	1.380	1.380	1.360	1.360	1.360	387,400
2026-10-09	1.360	1.370	1.360	1.370	1.370	183,200
2026-10-08	1.370	1.370	1.350	1.360	1.360	1,615,800
2026-10-07	1.380	1.380	1.360	1.370	1.370	1,452,300
2026-10-06	1.370	1.380	1.360	1.380	1.380	423,500
2026-10-05	1.360	1.370	1.360	1.370	1.370	163,400
2026-10-02	1.370	1.370	1.360	1.360	1.360	54,100
2026-10-01	1.370	1.380	1.360	1.370	1.370	119,200
2026-09-30	1.370	1.370	1.360	1.360	1.360	117,500
2026-09-29	1.360	1.370	1.360	1.360	1.360	191,800
2026-09-28	1.360	1.370	1.360	1.360	1.360	82,600
2026-09-25	1.360	1.370	1.360	1.360	1.360	145,900
2026-09-24	1.360	1.360	1.350	1.350	1.350	73,900
2026-09-23	1.350	1.370	1.350	1.370	1.370	222,200
2026-09-22	1.350	1.360	1.340	1.340	1.340	263,600
2026-09-21	1.350	1.370	1.350	1.360	1.360	88,300
2026-09-18	1.360	1.370	1.350	1.360	1.360	50,100
2026-09-17	1.340	1.360	1.340	1.350	1.350	65,100
2026-09-16	1.340	1.340	1.340	1.340	1.340	0
2026-09-15	1.350	1.350	1.340	1.340	1.340	93,500
2026-09-14	1.350	1.350	1.340	1.340	1.340	525,000
2026-09-11	1.360	1.370	1.350	1.350	1.350	573,300
2026-09-10	1.380	1.380	1.360	1.360	1.360	208,700
2026-09-09	1.380	1.380	1.360	1.360	1.360	265,500
2026-09-08	1.370	1.380	1.370	1.370	1.370	542,700
2026-09-07	1.360	1.380	1.350	1.370	1.370	97,800
2026-09-04	1.370	1.380	1.370	1.370	1.370	132,900
2026-09-03	1.380	1.380	1.370	1.370	1.370	79,100
2026-09-02	1.380	1.380	1.380	1.380	1.380	63,300
2026-09-01	1.400	1.400	1.380	1.390	1.390	165,400
2026-08-31	1.400	1.400	1.400	1.400	1.400	0
2026-08-28	1.400	1.420	1.400	1.400	1.400	469,300
2026-08-27	1.420	1.430	1.400	1.400	1.400	650,800
2026-08-26	1.370	1.390	1.370	1.380	1.380	262,700
2026-08-25	1.360	1.360	1.360	1.360	1.360	0
2026-08-24	1.360	1.380	1.360	1.360	1.360	274,400
2026-08-21	1.370	1.370	1.360	1.360	1.340	233,900
2026-08-20	1.370	1.370	1.370	1.370	1.350	18,000
2026-08-19	1.370	1.370	1.360	1.360	1.340	267,900
2026-08-18	1.370	1.370	1.360	1.370	1.350	344,100
2026-08-17	1.370	1.390	1.370	1.380	1.360	142,800
2026-08-14	1.380	1.380	1.360	1.360	1.340	172,100
2026-08-13	1.360	1.370	1.360	1.360	1.340	81,900
2026-08-12	1.360	1.370	1.360	1.360	1.340	533,100
2026-08-11	1.360	1.370	1.350	1.350	1.330	84,300
2026-08-10	1.360	1.370	1.350	1.350	1.330	375,500
2026-08-07	1.360	1.370	1.360	1.360	1.340	93,300
2026-08-06	1.370	1.380	1.360	1.360	1.340	119,900
2026-08-05	1.360	1.370	1.350	1.370	1.350	163,500
2026-08-04	1.350	1.360	1.340	1.360	1.340	148,200
2026-08-03	1.350	1.360	1.350	1.350	1.330	381,300
2026-07-31	1.360	1.370	1.340	1.340	1.320	411,500
2026-07-30	1.360	1.360	1.360	1.360	1.340	114,300
2026-07-29	1.360	1.370	1.350	1.360	1.340	281,600
2026-07-28	1.380	1.380	1.360	1.360	1.340	317,700

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0200 MYR
2026-06-16	0.0200 MYR
2026-03-17	0.0200 MYR
2026-01-07	0.0100 MYR
2025-11-24	0.0200 MYR
2025-08-14	0.0200 MYR
2025-06-09	0.0200 MYR
2025-01-27	0.0200 MYR
2024-11-05	0.0200 MYR
2024-08-05	0.0200 MYR
2024-05-23	0.0200 MYR
2024-03-12	0.0200 MYR
2023-12-05	0.0050 MYR
2023-11-21	0.0200 MYR
2023-08-21	0.0200 MYR
2023-05-02	0.0200 MYR
2023-03-09	0.0150 MYR
2022-11-23	0.0150 MYR
2022-08-24	0.0150 MYR
2022-06-22	0.0100 MYR
2022-04-08	0.0100 MYR
2021-11-08	0.0200 MYR
2021-09-02	0.0100 MYR
2021-05-24	0.0100 MYR
2021-01-15	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.