United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.020	1.060	1.020	1.050	0.875	140,600
2023-08-17	1.050	1.050	1.040	1.050	0.875	227,400
2023-08-16	1.030	1.060	1.030	1.040	0.866	173,200
2023-08-15	1.070	1.070	1.050	1.050	0.875	149,900
2023-08-14	1.070	1.070	1.070	1.070	0.891	15,000
2023-08-11	1.050	1.060	1.050	1.050	0.875	100,700
2023-08-10	1.040	1.040	1.030	1.030	0.858	51,200
2023-08-09	1.030	1.040	1.030	1.040	0.866	19,000
2023-08-07	1.000	1.010	0.995	1.000	0.833	52,700
2023-08-04	1.000	1.000	1.000	1.000	0.833	22,000
2023-08-03	1.010	1.020	1.000	1.000	0.833	12,600
2023-08-02	1.010	1.010	1.000	1.000	0.833	44,500
2023-08-01	1.030	1.030	1.010	1.010	0.841	19,700
2023-07-31	1.040	1.040	1.030	1.030	0.858	20,200
2023-07-27	1.000	1.030	1.000	1.030	0.858	75,700
2023-07-26	0.990	1.000	0.990	0.995	0.829	35,000
2023-07-25	1.000	1.000	0.990	0.990	0.825	92,100
2023-07-24	1.000	1.020	0.990	1.000	0.833	90,000
2023-07-21	1.010	1.020	0.990	1.000	0.833	113,400
2023-07-20	1.050	1.050	1.000	1.000	0.833	186,900
2023-07-18	1.050	1.050	1.040	1.040	0.866	92,300
2023-07-17	1.000	1.050	1.000	1.050	0.875	144,400
2023-07-14	0.975	1.030	0.975	1.030	0.858	139,100
2023-07-13	0.970	0.975	0.970	0.975	0.812	54,500
2023-07-12	1.010	1.010	0.960	0.960	0.800	151,000
2023-07-11	0.950	0.950	0.950	0.950	0.791	25,000
2023-07-10	0.955	0.955	0.945	0.945	0.787	287,500
2023-07-07	0.970	0.970	0.925	0.960	0.800	674,500
2023-07-06	0.985	0.985	0.960	0.970	0.808	352,000
2023-07-05	1.000	1.000	0.985	0.990	0.825	224,400
2023-07-04	0.985	1.000	0.980	1.000	0.833	40,000
2023-07-03	1.000	1.000	0.985	0.990	0.825	211,800
2023-06-30	1.000	1.000	0.995	1.000	0.833	173,700
2023-06-28	1.010	1.010	1.000	1.000	0.833	133,700
2023-06-27	1.030	1.030	1.010	1.010	0.841	177,600
2023-06-26	1.050	1.050	1.020	1.030	0.858	93,300
2023-06-23	1.070	1.070	1.060	1.060	0.883	287,200
2023-06-22	1.080	1.080	1.080	1.080	0.900	6,800
2023-06-21	1.090	1.090	1.090	1.090	0.908	5,600
2023-06-19	1.100	1.100	1.100	1.100	0.916	400
2023-06-16	1.090	1.090	1.090	1.090	0.908	9,000
2023-06-15	1.100	1.100	1.100	1.100	0.916	120,100
2023-06-14	1.120	1.140	1.110	1.110	0.925	53,500
2023-06-13	1.090	1.120	1.090	1.100	0.916	39,300
2023-06-12	1.110	1.150	1.070	1.100	0.916	22,400
2023-06-09	1.070	1.100	1.050	1.100	0.916	52,000
2023-06-08	1.030	1.070	1.030	1.050	0.875	43,500
2023-06-06	1.040	1.080	1.040	1.080	0.900	11,200
2023-06-02	1.040	1.040	1.030	1.030	0.858	18,400
2023-06-01	1.040	1.040	1.030	1.040	0.866	81,400
2023-05-31	1.050	1.060	1.050	1.060	0.883	15,200
2023-05-30	1.060	1.060	1.050	1.050	0.875	44,300
2023-05-29	1.100	1.100	1.050	1.070	0.891	55,100
2023-05-26	1.060	1.060	1.060	1.060	0.883	100,000
2023-05-25	1.060	1.060	1.060	1.060	0.883	15,000
2023-05-24	1.070	1.070	1.050	1.070	0.891	124,400
2023-05-23	1.080	1.080	1.080	1.080	0.900	15,000
2023-05-22	1.100	1.100	1.080	1.080	0.900	93,700
2023-05-19	1.090	1.090	1.090	1.090	0.908	7,800
2023-05-18	1.090	1.090	1.080	1.080	0.900	190,000

← NewerPage 14 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.