United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.470	1.490	1.460	1.490	1.284	369,000
2024-02-09	1.470	1.500	1.460	1.480	1.275	297,800
2024-02-08	1.470	1.490	1.460	1.490	1.284	223,000
2024-02-07	1.450	1.480	1.450	1.470	1.267	216,800
2024-02-06	1.460	1.480	1.440	1.470	1.267	242,600
2024-02-05	1.450	1.500	1.450	1.470	1.267	240,000
2024-02-02	1.460	1.470	1.440	1.460	1.258	317,300
2024-01-31	1.470	1.470	1.450	1.460	1.258	197,100
2024-01-30	1.490	1.500	1.440	1.470	1.267	634,100
2024-01-29	1.500	1.520	1.480	1.480	1.275	258,200
2024-01-26	1.500	1.540	1.490	1.490	1.284	316,700
2024-01-24	1.500	1.510	1.490	1.510	1.301	123,900
2024-01-23	1.490	1.530	1.490	1.500	1.293	242,200
2024-01-22	1.480	1.520	1.470	1.480	1.275	383,500
2024-01-19	1.460	1.490	1.440	1.480	1.275	133,600
2024-01-18	1.480	1.490	1.430	1.470	1.267	631,600
2024-01-17	1.480	1.500	1.460	1.480	1.275	603,700
2024-01-16	1.580	1.580	1.470	1.480	1.275	1,808,900
2024-01-15	1.590	1.590	1.560	1.580	1.362	241,400
2024-01-12	1.560	1.610	1.560	1.590	1.370	359,600
2024-01-11	1.570	1.610	1.550	1.580	1.362	1,153,500
2024-01-10	1.580	1.590	1.560	1.580	1.362	463,700
2024-01-09	1.600	1.600	1.560	1.570	1.353	575,200
2024-01-08	1.590	1.620	1.560	1.600	1.379	1,133,000
2024-01-05	1.580	1.600	1.560	1.590	1.370	1,238,300
2024-01-04	1.560	1.590	1.550	1.590	1.370	1,072,500
2024-01-03	1.570	1.570	1.530	1.560	1.344	560,500
2024-01-02	1.530	1.570	1.530	1.570	1.353	605,800
2023-12-29	1.490	1.550	1.490	1.530	1.319	768,300
2023-12-28	1.490	1.510	1.470	1.500	1.293	295,800
2023-12-27	1.470	1.500	1.470	1.480	1.275	433,300
2023-12-26	1.450	1.480	1.450	1.480	1.275	296,800
2023-12-22	1.490	1.490	1.450	1.460	1.258	409,800
2023-12-21	1.480	1.520	1.470	1.480	1.275	382,500
2023-12-20	1.500	1.520	1.490	1.490	1.284	410,900
2023-12-19	1.520	1.520	1.490	1.510	1.301	169,700
2023-12-18	1.540	1.540	1.500	1.520	1.310	532,700
2023-12-15	1.470	1.540	1.470	1.520	1.310	1,557,000
2023-12-14	1.460	1.460	1.450	1.450	1.250	201,700
2023-12-13	1.440	1.460	1.430	1.460	1.258	509,500
2023-12-12	1.480	1.480	1.440	1.450	1.250	338,000
2023-12-11	1.440	1.490	1.420	1.460	1.258	852,700
2023-12-08	1.400	1.450	1.400	1.430	1.232	804,500
2023-12-07	1.440	1.450	1.400	1.410	1.215	695,400
2023-12-06	1.430	1.450	1.420	1.440	1.241	308,000
2023-12-05	1.440	1.440	1.410	1.420	1.224	520,500
2023-12-04	1.430	1.450	1.410	1.440	1.237	648,500
2023-12-01	1.430	1.450	1.420	1.430	1.228	276,500
2023-11-30	1.480	1.480	1.420	1.450	1.245	1,440,500
2023-11-29	1.460	1.500	1.450	1.490	1.280	648,800
2023-11-28	1.460	1.490	1.440	1.470	1.262	1,307,500
2023-11-27	1.480	1.490	1.440	1.460	1.254	1,766,200
2023-11-24	1.510	1.520	1.470	1.480	1.271	1,898,900
2023-11-23	1.500	1.550	1.400	1.530	1.314	7,395,700
2023-11-22	1.760	1.760	1.420	1.490	1.280	13,168,300
2023-11-21	1.760	1.830	1.760	1.780	1.529	761,400
2023-11-20	1.790	1.800	1.740	1.800	1.529	518,300
2023-11-17	1.770	1.810	1.770	1.790	1.520	410,200
2023-11-16	1.780	1.800	1.750	1.790	1.520	509,700
2023-11-15	1.780	1.820	1.770	1.780	1.512	823,800

← NewerPage 12 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.