United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.590	1.710	1.590	1.710	1.496	2,022,400
2024-05-10	1.610	1.620	1.580	1.590	1.391	768,400
2024-05-09	1.600	1.630	1.600	1.610	1.408	705,300
2024-05-08	1.630	1.640	1.600	1.620	1.417	633,600
2024-05-07	1.620	1.630	1.600	1.620	1.417	614,100
2024-05-06	1.580	1.620	1.570	1.600	1.399	2,053,100
2024-05-03	1.550	1.580	1.540	1.550	1.356	1,401,300
2024-05-02	1.520	1.550	1.500	1.550	1.356	928,300
2024-04-30	1.520	1.520	1.500	1.510	1.321	227,200
2024-04-29	1.480	1.520	1.480	1.510	1.321	461,700
2024-04-26	1.510	1.510	1.470	1.480	1.294	256,600
2024-04-25	1.500	1.520	1.490	1.510	1.321	255,100
2024-04-24	1.490	1.520	1.480	1.500	1.312	467,200
2024-04-23	1.490	1.500	1.480	1.490	1.303	599,400
2024-04-22	1.470	1.490	1.470	1.480	1.294	296,400
2024-04-19	1.500	1.510	1.440	1.470	1.286	1,330,300
2024-04-18	1.440	1.500	1.420	1.490	1.303	922,400
2024-04-17	1.430	1.440	1.430	1.440	1.260	44,300
2024-04-16	1.450	1.450	1.400	1.430	1.251	441,100
2024-04-15	1.470	1.470	1.440	1.440	1.260	340,300
2024-04-12	1.460	1.480	1.460	1.480	1.294	371,600
2024-04-09	1.480	1.480	1.450	1.470	1.286	412,700
2024-04-08	1.480	1.490	1.460	1.480	1.294	301,700
2024-04-05	1.470	1.480	1.460	1.480	1.294	173,900
2024-04-04	1.500	1.510	1.460	1.470	1.286	926,200
2024-04-03	1.470	1.490	1.470	1.480	1.294	529,600
2024-04-02	1.470	1.490	1.470	1.470	1.286	587,000
2024-04-01	1.460	1.470	1.450	1.470	1.286	593,700
2024-03-29	1.430	1.440	1.420	1.430	1.251	83,300
2024-03-27	1.430	1.440	1.420	1.430	1.251	344,600
2024-03-26	1.420	1.440	1.410	1.440	1.260	174,900
2024-03-25	1.440	1.440	1.420	1.440	1.260	283,500
2024-03-22	1.440	1.450	1.440	1.440	1.260	290,900
2024-03-21	1.430	1.450	1.410	1.440	1.260	497,700
2024-03-20	1.410	1.440	1.400	1.430	1.251	488,700
2024-03-19	1.400	1.410	1.400	1.410	1.233	307,100
2024-03-18	1.420	1.420	1.400	1.400	1.225	332,400
2024-03-15	1.410	1.420	1.400	1.410	1.233	538,400
2024-03-14	1.410	1.420	1.400	1.410	1.233	947,800
2024-03-13	1.360	1.410	1.340	1.400	1.225	2,744,500
2024-03-12	1.350	1.350	1.330	1.350	1.181	174,500
2024-03-11	1.380	1.390	1.360	1.360	1.172	570,700
2024-03-08	1.360	1.390	1.350	1.380	1.189	334,600
2024-03-07	1.350	1.370	1.350	1.360	1.172	208,000
2024-03-06	1.340	1.360	1.340	1.350	1.163	233,800
2024-03-05	1.330	1.350	1.320	1.350	1.163	320,600
2024-03-04	1.340	1.350	1.320	1.320	1.138	526,700
2024-03-01	1.320	1.350	1.320	1.340	1.155	515,200
2024-02-29	1.340	1.390	1.320	1.320	1.138	4,036,400
2024-02-28	1.450	1.450	1.340	1.350	1.163	8,626,900
2024-02-27	1.490	1.510	1.470	1.500	1.293	901,000
2024-02-26	1.500	1.520	1.490	1.510	1.301	345,800
2024-02-23	1.530	1.530	1.480	1.500	1.293	283,300
2024-02-22	1.480	1.530	1.480	1.530	1.319	596,400
2024-02-21	1.500	1.500	1.470	1.490	1.284	1,327,100
2024-02-20	1.540	1.540	1.480	1.510	1.301	720,500
2024-02-19	1.540	1.560	1.520	1.540	1.327	908,700
2024-02-16	1.500	1.540	1.480	1.540	1.327	747,000
2024-02-15	1.480	1.520	1.470	1.510	1.301	494,400
2024-02-14	1.470	1.480	1.460	1.480	1.275	185,700

← NewerPage 11 of 21 · 1,218 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.