United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.080	2.130	2.080	2.110	1.884	303,100
2024-08-08	2.030	2.060	2.010	2.060	1.839	223,600
2024-08-07	1.970	2.090	1.950	2.050	1.830	558,100
2024-08-06	2.000	2.000	1.900	1.970	1.759	1,278,800
2024-08-05	1.980	2.060	1.960	2.000	1.786	5,490,500
2024-08-02	2.180	2.180	2.040	2.060	1.822	705,400
2024-08-01	2.130	2.200	2.120	2.190	1.937	679,800
2024-07-31	2.100	2.120	2.060	2.120	1.875	370,100
2024-07-30	2.130	2.140	2.080	2.100	1.857	544,200
2024-07-29	2.140	2.150	2.100	2.140	1.892	325,800
2024-07-26	2.100	2.140	2.080	2.140	1.892	312,200
2024-07-25	2.110	2.140	2.080	2.120	1.875	478,500
2024-07-24	2.160	2.160	2.120	2.130	1.883	778,800
2024-07-23	2.100	2.160	2.080	2.150	1.901	351,200
2024-07-22	2.140	2.160	2.000	2.060	1.822	1,066,900
2024-07-19	2.140	2.180	2.120	2.130	1.883	649,300
2024-07-18	2.140	2.150	2.110	2.140	1.892	225,400
2024-07-17	2.110	2.160	2.090	2.140	1.892	1,072,000
2024-07-16	2.180	2.220	2.070	2.110	1.866	1,841,100
2024-07-15	2.240	2.300	2.160	2.190	1.937	1,577,200
2024-07-12	2.220	2.250	2.220	2.240	1.981	437,700
2024-07-11	2.160	2.230	2.150	2.220	1.963	523,500
2024-07-10	2.210	2.230	2.150	2.150	1.901	1,514,300
2024-07-09	2.220	2.260	2.220	2.230	1.972	482,900
2024-07-05	2.210	2.230	2.180	2.220	1.963	523,800
2024-07-04	2.140	2.210	2.140	2.210	1.954	1,167,800
2024-07-03	2.150	2.160	2.120	2.140	1.892	291,700
2024-07-02	2.110	2.150	2.110	2.140	1.892	832,100
2024-07-01	2.070	2.130	2.060	2.100	1.857	1,169,700
2024-06-28	2.030	2.070	2.030	2.060	1.822	264,000
2024-06-27	2.050	2.070	2.030	2.030	1.795	306,100
2024-06-26	2.050	2.070	2.030	2.050	1.813	457,900
2024-06-25	2.080	2.100	2.030	2.050	1.813	752,200
2024-06-24	2.030	2.080	2.000	2.080	1.839	852,400
2024-06-21	1.950	2.050	1.900	2.020	1.786	1,874,100
2024-06-20	1.920	1.950	1.920	1.940	1.715	359,000
2024-06-19	1.930	1.960	1.900	1.930	1.707	764,400
2024-06-18	1.910	1.950	1.880	1.940	1.715	2,950,800
2024-06-14	1.970	1.980	1.940	1.970	1.742	1,041,200
2024-06-13	1.960	1.980	1.950	1.970	1.742	1,194,400
2024-06-12	1.970	1.970	1.930	1.950	1.724	1,967,200
2024-06-11	1.900	1.960	1.900	1.960	1.733	2,334,700
2024-06-10	1.870	1.910	1.850	1.900	1.680	1,140,900
2024-06-07	1.880	1.880	1.860	1.870	1.654	457,400
2024-06-06	1.840	1.890	1.840	1.880	1.662	1,714,700
2024-06-05	1.770	1.850	1.770	1.840	1.627	1,260,200
2024-06-04	1.750	1.790	1.740	1.770	1.565	979,100
2024-05-31	1.760	1.760	1.720	1.720	1.521	682,500
2024-05-30	1.720	1.770	1.690	1.770	1.565	2,270,000
2024-05-29	1.710	1.710	1.620	1.700	1.503	1,377,200
2024-05-28	1.800	1.800	1.680	1.710	1.512	4,845,000
2024-05-27	1.860	1.920	1.850	1.870	1.654	1,216,300
2024-05-24	1.850	1.880	1.840	1.860	1.645	2,005,200
2024-05-23	1.780	1.850	1.770	1.840	1.627	2,149,000
2024-05-21	1.780	1.810	1.760	1.780	1.557	820,700
2024-05-20	1.750	1.800	1.740	1.780	1.557	1,875,400
2024-05-17	1.680	1.750	1.680	1.750	1.531	1,997,000
2024-05-16	1.670	1.700	1.650	1.670	1.461	581,500
2024-05-15	1.680	1.680	1.650	1.670	1.461	608,600
2024-05-14	1.700	1.700	1.660	1.680	1.469	642,900

← NewerPage 10 of 21 · 1,215 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.