United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.780	1.820	1.770	1.780	1.512	823,800
2023-11-14	1.770	1.810	1.760	1.780	1.512	630,700
2023-11-10	1.800	1.800	1.760	1.770	1.503	587,700
2023-11-09	1.830	1.830	1.800	1.800	1.529	255,400
2023-11-08	1.800	1.850	1.770	1.830	1.554	635,800
2023-11-07	1.830	1.850	1.790	1.800	1.529	699,700
2023-11-06	1.870	1.870	1.820	1.850	1.571	470,500
2023-11-03	1.870	1.870	1.820	1.860	1.580	727,400
2023-11-02	1.830	1.870	1.810	1.870	1.588	1,736,000
2023-11-01	1.730	1.860	1.720	1.810	1.537	1,592,600
2023-10-31	1.770	1.770	1.730	1.740	1.478	453,100
2023-10-30	1.810	1.810	1.730	1.770	1.503	829,500
2023-10-27	1.800	1.830	1.780	1.820	1.546	891,700
2023-10-26	1.800	1.840	1.750	1.810	1.537	802,100
2023-10-25	1.800	1.870	1.750	1.790	1.520	2,842,900
2023-10-24	1.740	1.830	1.710	1.800	1.529	1,829,900
2023-10-23	1.740	1.760	1.660	1.730	1.469	817,600
2023-10-20	1.750	1.780	1.730	1.740	1.478	418,500
2023-10-19	1.800	1.850	1.730	1.760	1.495	2,615,900
2023-10-18	1.710	1.800	1.710	1.790	1.520	3,789,000
2023-10-17	1.560	1.720	1.560	1.700	1.444	3,613,900
2023-10-16	1.570	1.580	1.540	1.560	1.325	688,200
2023-10-13	1.570	1.580	1.560	1.570	1.333	338,500
2023-10-12	1.560	1.610	1.560	1.580	1.342	1,669,200
2023-10-11	1.580	1.650	1.510	1.550	1.316	3,801,700
2023-10-10	1.520	1.600	1.500	1.580	1.342	3,698,000
2023-10-09	1.500	1.540	1.490	1.530	1.299	690,500
2023-10-06	1.410	1.520	1.410	1.500	1.274	802,700
2023-10-05	1.430	1.460	1.390	1.430	1.214	754,300
2023-10-04	1.450	1.460	1.410	1.440	1.223	582,800
2023-10-03	1.480	1.490	1.450	1.450	1.231	1,188,100
2023-10-02	1.530	1.530	1.490	1.510	1.282	363,300
2023-09-29	1.490	1.540	1.490	1.530	1.299	580,800
2023-09-27	1.530	1.560	1.490	1.490	1.265	3,675,500
2023-09-26	1.490	1.540	1.490	1.510	1.282	2,674,500
2023-09-25	1.500	1.500	1.460	1.460	1.240	390,500
2023-09-22	1.450	1.550	1.450	1.490	1.265	2,029,400
2023-09-21	1.470	1.470	1.450	1.450	1.231	158,900
2023-09-20	1.460	1.490	1.420	1.470	1.248	913,200
2023-09-19	1.520	1.540	1.440	1.460	1.240	720,000
2023-09-18	1.520	1.570	1.500	1.540	1.308	614,800
2023-09-15	1.530	1.560	1.520	1.520	1.291	1,168,400
2023-09-14	1.510	1.570	1.510	1.550	1.316	1,592,600
2023-09-13	1.510	1.560	1.500	1.520	1.291	1,309,300
2023-09-12	1.510	1.600	1.470	1.510	1.282	6,119,200
2023-09-11	1.410	1.500	1.410	1.500	1.274	2,360,000
2023-09-08	1.460	1.460	1.380	1.420	1.206	1,752,200
2023-09-07	1.470	1.500	1.430	1.460	1.240	1,283,500
2023-09-06	1.350	1.480	1.340	1.470	1.248	2,750,300
2023-09-05	1.380	1.390	1.330	1.340	1.138	245,500
2023-09-04	1.340	1.380	1.320	1.380	1.172	859,700
2023-09-01	1.390	1.390	1.310	1.340	1.138	842,100
2023-08-30	1.260	1.400	1.260	1.390	1.180	3,786,700
2023-08-29	1.170	1.250	1.160	1.250	1.062	1,069,000
2023-08-28	1.100	1.180	1.100	1.170	0.994	182,900
2023-08-25	1.110	1.120	1.100	1.110	0.943	186,500
2023-08-24	1.130	1.130	1.110	1.120	0.951	261,100
2023-08-23	1.140	1.180	1.110	1.130	0.960	850,400
2023-08-22	1.040	1.070	1.040	1.050	0.892	118,100
2023-08-21	1.050	1.070	1.020	1.030	0.875	30,100

← NewerPage 13 of 21 · 1,219 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.