United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.320	1.350	1.320	1.350	1.078	215,000
2022-11-07	1.210	1.330	1.210	1.300	1.038	412,800
2022-11-04	1.200	1.210	1.200	1.210	0.966	13,500
2022-11-03	1.230	1.230	1.200	1.220	0.974	111,200
2022-11-02	1.210	1.240	1.210	1.230	0.982	145,000
2022-11-01	1.240	1.240	1.210	1.220	0.974	102,400
2022-10-31	1.240	1.260	1.240	1.260	1.006	36,000
2022-10-28	1.290	1.290	1.250	1.260	1.006	128,400
2022-10-27	1.360	1.360	1.310	1.330	1.062	78,000
2022-10-26	1.360	1.380	1.350	1.380	1.102	502,900
2022-10-25	1.320	1.360	1.280	1.360	1.086	386,700
2022-10-21	1.330	1.340	1.320	1.320	1.054	358,100
2022-10-20	1.310	1.330	1.310	1.330	1.062	282,100
2022-10-19	1.240	1.320	1.240	1.310	1.046	638,800
2022-10-18	1.240	1.250	1.220	1.240	0.990	143,500
2022-10-17	1.150	1.260	1.150	1.200	0.958	797,700
2022-10-14	1.150	1.150	1.140	1.140	0.910	322,400
2022-10-13	1.070	1.150	1.070	1.130	0.902	897,800
2022-10-12	1.050	1.070	1.050	1.070	0.854	23,000
2022-10-11	1.040	1.060	1.040	1.050	0.838	173,100
2022-10-07	1.050	1.050	1.040	1.040	0.830	17,000
2022-10-06	1.070	1.070	1.050	1.070	0.854	13,500
2022-10-05	1.040	1.070	1.040	1.050	0.838	15,600
2022-10-04	1.050	1.050	1.050	1.050	0.838	11,100
2022-10-03	1.050	1.050	1.050	1.050	0.838	44,100
2022-09-30	1.060	1.070	1.050	1.050	0.838	15,500
2022-09-29	1.050	1.060	1.050	1.060	0.846	1,235,300
2022-09-28	1.040	1.040	1.030	1.040	0.830	44,200
2022-09-27	1.040	1.050	1.040	1.040	0.830	48,500
2022-09-26	1.060	1.080	1.060	1.070	0.854	123,000
2022-09-22	1.010	1.080	1.010	1.070	0.854	233,000
2022-09-21	1.030	1.040	1.030	1.030	0.822	4,500
2022-09-20	1.040	1.090	1.040	1.050	0.838	97,600
2022-09-19	1.030	1.060	1.030	1.060	0.846	5,400
2022-09-15	1.020	1.060	1.020	1.060	0.846	152,600
2022-09-14	0.990	0.990	0.980	0.990	0.790	61,100
2022-09-13	0.990	1.030	0.990	1.030	0.822	23,600
2022-09-12	1.000	1.010	0.990	0.990	0.790	17,500
2022-09-09	1.000	1.010	1.000	1.000	0.798	848,000
2022-09-08	0.990	1.000	0.980	1.000	0.798	39,100
2022-09-07	1.000	1.000	1.000	1.000	0.798	12,000
2022-09-06	0.990	1.020	0.990	1.000	0.798	17,000
2022-09-05	0.980	1.000	0.980	0.995	0.794	17,100
2022-09-02	0.990	1.000	0.980	0.995	0.794	29,800
2022-09-01	0.985	1.000	0.985	0.990	0.790	22,600
2022-08-30	1.000	1.000	0.980	0.990	0.790	103,600
2022-08-29	1.010	1.030	1.000	1.010	0.806	55,600
2022-08-26	1.040	1.040	1.020	1.020	0.814	54,100
2022-08-25	1.020	1.040	1.020	1.030	0.822	24,200
2022-08-24	1.050	1.050	1.040	1.040	0.830	15,600
2022-08-23	1.050	1.070	1.050	1.070	0.842	96,000
2022-08-22	1.070	1.070	1.050	1.060	0.834	371,800
2022-08-19	1.060	1.060	1.050	1.050	0.827	24,000
2022-08-18	1.050	1.060	1.050	1.060	0.834	111,600
2022-08-17	1.040	1.050	1.040	1.050	0.827	7,800
2022-08-16	1.070	1.070	1.030	1.040	0.819	39,400
2022-08-15	1.080	1.080	1.070	1.080	0.850	33,300
2022-08-12	1.080	1.100	1.070	1.070	0.842	73,000
2022-08-11	1.050	1.060	1.040	1.060	0.834	53,300
2022-08-10	1.030	1.040	1.010	1.040	0.819	32,000

← NewerPage 17 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.