United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	1.250	1.260	1.220	1.220	0.985	98,400
2023-02-13	1.220	1.260	1.220	1.260	1.018	139,100
2023-02-10	1.230	1.230	1.200	1.220	0.985	146,400
2023-02-09	1.220	1.230	1.180	1.230	0.993	488,200
2023-02-08	1.280	1.280	1.200	1.220	0.985	233,200
2023-02-07	1.280	1.280	1.250	1.280	1.034	180,400
2023-02-03	1.280	1.280	1.250	1.280	1.034	204,100
2023-02-02	1.220	1.280	1.220	1.280	1.034	212,600
2023-01-31	1.190	1.230	1.180	1.230	0.993	195,200
2023-01-30	1.210	1.230	1.170	1.230	0.993	629,300
2023-01-27	1.200	1.210	1.200	1.210	0.977	207,300
2023-01-26	1.170	1.210	1.170	1.200	0.969	206,800
2023-01-25	1.160	1.160	1.150	1.160	0.937	44,500
2023-01-20	1.160	1.160	1.160	1.160	0.937	55,800
2023-01-19	1.180	1.180	1.170	1.170	0.945	64,000
2023-01-18	1.180	1.180	1.180	1.180	0.953	3,000
2023-01-17	1.190	1.190	1.190	1.190	0.961	28,100
2023-01-16	1.190	1.190	1.190	1.190	0.961	24,000
2023-01-13	1.200	1.200	1.190	1.190	0.961	39,000
2023-01-12	1.190	1.200	1.190	1.200	0.969	16,100
2023-01-11	1.160	1.200	1.160	1.200	0.969	176,200
2023-01-10	1.160	1.160	1.160	1.160	0.937	1,100
2023-01-09	1.180	1.180	1.160	1.160	0.937	206,600
2023-01-06	1.180	1.180	1.180	1.180	0.953	10,000
2023-01-05	1.210	1.210	1.180	1.180	0.953	42,200
2023-01-04	1.180	1.190	1.180	1.180	0.953	48,500
2023-01-03	1.200	1.200	1.180	1.180	0.953	60,100
2022-12-30	1.240	1.240	1.200	1.200	0.969	18,000
2022-12-29	1.200	1.240	1.190	1.240	1.002	556,600
2022-12-28	1.230	1.230	1.180	1.180	0.953	81,700
2022-12-27	1.230	1.230	1.230	1.230	0.993	8,500
2022-12-23	1.230	1.230	1.220	1.230	0.993	96,800
2022-12-22	1.250	1.250	1.230	1.230	0.993	13,000
2022-12-20	1.230	1.230	1.230	1.230	0.993	13,500
2022-12-19	1.230	1.230	1.230	1.230	0.993	20,000
2022-12-16	1.230	1.280	1.220	1.250	1.010	16,600
2022-12-14	1.230	1.250	1.230	1.250	1.010	11,000
2022-12-13	1.240	1.240	1.240	1.240	1.002	22,300
2022-12-12	1.230	1.240	1.230	1.240	1.002	19,400
2022-12-09	1.260	1.260	1.250	1.250	1.010	29,200
2022-12-08	1.260	1.260	1.250	1.250	1.010	106,100
2022-12-07	1.260	1.260	1.230	1.250	1.010	154,500
2022-12-06	1.260	1.300	1.260	1.280	1.034	37,400
2022-12-05	1.290	1.290	1.260	1.260	1.018	12,100
2022-12-02	1.290	1.290	1.270	1.290	1.042	62,300
2022-12-01	1.290	1.300	1.290	1.290	1.042	23,500
2022-11-30	1.320	1.330	1.280	1.290	1.042	100,900
2022-11-29	1.300	1.330	1.300	1.320	1.066	607,100
2022-11-25	1.280	1.300	1.280	1.300	1.050	27,600
2022-11-24	1.310	1.310	1.250	1.280	1.034	251,100
2022-11-23	1.370	1.370	1.310	1.310	1.058	26,500
2022-11-22	1.380	1.380	1.310	1.310	1.046	17,700
2022-11-21	1.290	1.380	1.280	1.380	1.102	231,900
2022-11-17	1.310	1.350	1.310	1.330	1.062	408,500
2022-11-16	1.280	1.290	1.260	1.290	1.030	9,200
2022-11-15	1.290	1.300	1.290	1.290	1.030	21,000
2022-11-14	1.300	1.300	1.300	1.300	1.038	47,000
2022-11-11	1.330	1.330	1.330	1.330	1.062	19,200
2022-11-10	1.330	1.350	1.300	1.330	1.062	221,000
2022-11-09	1.370	1.370	1.290	1.320	1.054	297,400

← NewerPage 16 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.