United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.010	1.010	1.010	1.010	0.795	11,200
2022-08-08	1.010	1.010	1.010	1.010	0.795	53,000
2022-08-05	1.020	1.020	1.010	1.010	0.795	15,400
2022-08-04	1.010	1.030	1.010	1.020	0.803	10,600
2022-08-03	1.010	1.010	1.010	1.010	0.795	62,800
2022-08-02	1.020	1.020	1.010	1.010	0.795	68,400
2022-08-01	1.060	1.060	1.060	1.060	0.834	1,000
2022-07-29	1.050	1.050	1.050	1.050	0.827	26,500
2022-07-28	1.030	1.060	1.030	1.050	0.827	17,300
2022-07-27	1.030	1.030	1.020	1.020	0.803	40,800
2022-07-26	1.030	1.060	1.030	1.030	0.811	34,200
2022-07-25	1.020	1.020	1.020	1.020	0.803	10,000
2022-07-22	1.040	1.040	1.020	1.020	0.803	3,200
2022-07-21	1.010	1.030	1.000	1.000	0.787	28,500
2022-07-20	0.995	0.995	0.990	0.995	0.783	32,700
2022-07-18	0.990	0.990	0.990	0.990	0.779	10,000
2022-07-14	0.980	0.985	0.980	0.985	0.775	11,800
2022-07-13	0.990	0.990	0.985	0.990	0.779	41,600
2022-07-12	0.990	0.995	0.985	0.995	0.783	49,900
2022-07-08	1.000	1.000	0.990	0.990	0.779	53,000
2022-07-07	0.990	0.990	0.990	0.990	0.779	12,000
2022-07-06	0.980	0.980	0.980	0.980	0.772	21,700
2022-07-05	0.990	0.990	0.990	0.990	0.779	49,900
2022-07-04	0.990	0.995	0.990	0.995	0.783	31,500
2022-07-01	0.990	0.990	0.990	0.990	0.779	57,000
2022-06-30	1.040	1.040	1.000	1.000	0.787	32,000
2022-06-29	0.995	1.030	0.995	1.030	0.811	44,800
2022-06-28	1.000	1.000	0.985	0.995	0.783	72,000
2022-06-27	0.980	0.985	0.980	0.980	0.772	71,800
2022-06-24	0.995	0.995	0.980	0.980	0.772	108,000
2022-06-23	1.060	1.060	0.980	0.990	0.779	109,000
2022-06-22	1.000	1.010	0.970	0.995	0.783	168,000
2022-06-21	0.965	1.000	0.965	1.000	0.779	65,300
2022-06-20	1.000	1.000	0.960	0.960	0.748	415,600
2022-06-17	1.000	1.030	0.995	1.000	0.779	371,300
2022-06-16	1.040	1.040	0.995	1.000	0.779	372,200
2022-06-15	1.050	1.050	1.010	1.040	0.811	228,900
2022-06-14	1.070	1.090	1.050	1.060	0.826	620,700
2022-06-13	1.130	1.140	1.060	1.070	0.834	777,600
2022-06-10	1.140	1.170	1.090	1.150	0.896	490,500
2022-06-09	1.170	1.180	1.140	1.150	0.896	778,100
2022-06-08	1.220	1.220	1.170	1.170	0.912	553,200
2022-06-07	1.250	1.250	1.200	1.200	0.935	401,000
2022-06-03	1.250	1.260	1.240	1.240	0.966	384,400
2022-06-02	1.260	1.260	1.250	1.250	0.974	159,000
2022-06-01	1.280	1.280	1.250	1.260	0.982	203,500
2022-05-31	1.240	1.320	1.230	1.300	1.013	409,300
2022-05-30	1.260	1.270	1.230	1.250	0.974	330,200
2022-05-27	1.250	1.290	1.250	1.260	0.982	210,700
2022-05-26	1.270	1.290	1.250	1.270	0.990	72,300
2022-05-25	1.260	1.270	1.260	1.270	0.990	339,300
2022-05-24	1.250	1.300	1.250	1.270	0.990	50,400
2022-05-23	1.330	1.330	1.280	1.280	0.998	40,800
2022-05-20	1.290	1.320	1.280	1.290	1.005	692,400
2022-05-19	1.270	1.290	1.270	1.270	0.990	278,000
2022-05-18	1.270	1.280	1.260	1.280	0.998	46,400
2022-05-17	1.250	1.290	1.250	1.260	0.982	72,500
2022-05-13	1.260	1.290	1.260	1.290	1.005	17,600
2022-05-12	1.270	1.270	1.260	1.260	0.982	137,500
2022-05-11	1.260	1.270	1.260	1.270	0.990	18,900

← NewerPage 18 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.