United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.080	1.100	1.080	1.090	0.908	204,000
2023-05-16	1.070	1.090	1.070	1.090	0.908	20,200
2023-05-15	1.070	1.090	1.070	1.090	0.908	10,000
2023-05-12	1.090	1.090	1.080	1.080	0.900	16,500
2023-05-11	1.090	1.090	1.080	1.080	0.900	7,200
2023-05-10	1.090	1.100	1.090	1.100	0.916	62,200
2023-05-09	1.100	1.100	1.080	1.090	0.908	18,300
2023-05-08	1.090	1.100	1.090	1.090	0.908	23,600
2023-05-05	1.090	1.090	1.090	1.090	0.908	7,000
2023-05-03	1.100	1.100	1.090	1.090	0.908	28,700
2023-05-02	1.150	1.150	1.080	1.080	0.900	20,200
2023-04-28	1.150	1.170	1.130	1.130	0.924	116,000
2023-04-27	1.130	1.170	1.130	1.170	0.957	11,500
2023-04-26	1.140	1.140	1.140	1.140	0.932	10,300
2023-04-25	1.140	1.150	1.140	1.140	0.932	40,300
2023-04-20	1.150	1.150	1.150	1.150	0.940	98,000
2023-04-19	1.170	1.170	1.150	1.150	0.940	55,000
2023-04-18	1.170	1.180	1.170	1.170	0.957	63,800
2023-04-17	1.160	1.190	1.160	1.160	0.948	95,700
2023-04-14	1.120	1.170	1.120	1.170	0.957	89,600
2023-04-13	1.110	1.120	1.110	1.120	0.916	8,000
2023-04-12	1.090	1.110	1.090	1.100	0.899	88,900
2023-04-11	1.090	1.090	1.090	1.090	0.891	4,000
2023-04-10	1.120	1.120	1.090	1.090	0.891	5,000
2023-04-07	1.100	1.130	1.090	1.130	0.924	15,400
2023-04-05	1.130	1.130	1.130	1.130	0.924	800
2023-04-04	1.120	1.120	1.090	1.090	0.891	55,300
2023-04-03	1.090	1.100	1.080	1.100	0.899	41,800
2023-03-31	1.100	1.100	1.080	1.080	0.883	86,100
2023-03-30	1.050	1.090	1.050	1.070	0.875	5,400
2023-03-29	1.050	1.060	1.050	1.050	0.859	35,100
2023-03-28	1.060	1.060	1.040	1.050	0.859	116,000
2023-03-27	1.060	1.060	1.060	1.060	0.867	25,000
2023-03-24	1.080	1.080	1.050	1.060	0.867	61,100
2023-03-23	1.060	1.060	1.040	1.050	0.859	120,400
2023-03-22	1.070	1.070	1.050	1.060	0.867	139,000
2023-03-21	1.050	1.070	1.050	1.070	0.875	118,300
2023-03-20	1.120	1.120	1.040	1.040	0.850	347,900
2023-03-16	1.100	1.160	1.100	1.110	0.908	49,600
2023-03-15	1.140	1.140	1.100	1.100	0.899	29,800
2023-03-14	1.170	1.170	1.120	1.120	0.916	44,700
2023-03-13	1.150	1.180	1.150	1.170	0.957	22,100
2023-03-10	1.160	1.160	1.150	1.150	0.940	60,900
2023-03-09	1.160	1.160	1.160	1.160	0.948	5,000
2023-03-08	1.190	1.230	1.180	1.230	0.993	34,900
2023-03-07	1.180	1.190	1.180	1.190	0.961	128,600
2023-03-06	1.150	1.180	1.150	1.170	0.945	49,100
2023-03-03	1.130	1.150	1.130	1.140	0.921	31,000
2023-03-02	1.130	1.140	1.130	1.130	0.913	55,200
2023-03-01	1.130	1.140	1.130	1.140	0.921	55,800
2023-02-28	1.140	1.150	1.130	1.130	0.913	48,000
2023-02-27	1.140	1.140	1.140	1.140	0.921	12,000
2023-02-24	1.160	1.160	1.130	1.140	0.921	57,600
2023-02-23	1.140	1.150	1.140	1.140	0.921	45,800
2023-02-22	1.150	1.150	1.150	1.150	0.929	10,300
2023-02-21	1.160	1.160	1.150	1.150	0.929	71,400
2023-02-20	1.160	1.180	1.160	1.160	0.937	161,800
2023-02-17	1.180	1.190	1.180	1.180	0.953	49,000
2023-02-16	1.180	1.190	1.180	1.190	0.961	91,500
2023-02-15	1.210	1.210	1.160	1.180	0.953	792,900

← NewerPage 15 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.