United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.250	1.280	1.250	1.270	0.990	223,500
2022-05-09	1.290	1.330	1.250	1.250	0.974	431,400
2022-05-06	1.300	1.300	1.280	1.290	1.005	448,600
2022-05-05	1.320	1.320	1.310	1.310	1.021	41,500
2022-04-29	1.350	1.350	1.320	1.320	1.029	100,100
2022-04-28	1.330	1.330	1.320	1.330	1.037	45,200
2022-04-27	1.300	1.320	1.290	1.310	1.021	399,700
2022-04-26	1.350	1.370	1.320	1.330	1.037	94,900
2022-04-25	1.370	1.380	1.330	1.330	1.037	301,900
2022-04-22	1.380	1.420	1.370	1.380	1.076	1,899,800
2022-04-21	1.350	1.380	1.350	1.380	1.076	99,600
2022-04-20	1.330	1.350	1.330	1.340	1.044	59,900
2022-04-18	1.350	1.360	1.320	1.340	1.044	54,500
2022-04-15	1.340	1.360	1.340	1.340	1.044	85,000
2022-04-14	1.330	1.340	1.330	1.340	1.044	81,000
2022-04-13	1.320	1.340	1.310	1.330	1.037	157,000
2022-04-12	1.310	1.310	1.290	1.310	1.021	194,600
2022-04-11	1.350	1.360	1.320	1.320	1.029	216,200
2022-04-08	1.360	1.380	1.330	1.380	1.076	155,900
2022-04-07	1.390	1.390	1.360	1.370	1.060	429,800
2022-04-06	1.330	1.400	1.330	1.400	1.083	431,300
2022-04-05	1.370	1.380	1.320	1.350	1.044	292,000
2022-04-04	1.400	1.400	1.360	1.380	1.068	396,800
2022-04-01	1.430	1.440	1.410	1.410	1.091	896,200
2022-03-31	1.370	1.410	1.340	1.410	1.091	1,100,800
2022-03-30	1.330	1.380	1.330	1.370	1.060	225,000
2022-03-29	1.370	1.370	1.300	1.320	1.021	242,300
2022-03-28	1.330	1.380	1.320	1.370	1.060	468,300
2022-03-25	1.320	1.330	1.320	1.330	1.029	61,900
2022-03-24	1.280	1.330	1.280	1.300	1.006	152,100
2022-03-23	1.280	1.310	1.280	1.310	1.014	205,200
2022-03-22	1.260	1.280	1.260	1.280	0.990	52,800
2022-03-21	1.270	1.270	1.250	1.250	0.967	121,700
2022-03-18	1.290	1.290	1.250	1.270	0.983	239,600
2022-03-17	1.280	1.300	1.270	1.300	1.006	183,000
2022-03-16	1.300	1.300	1.250	1.300	1.006	292,900
2022-03-15	1.380	1.400	1.250	1.300	1.006	1,179,500
2022-03-14	1.340	1.360	1.320	1.360	1.052	294,500
2022-03-11	1.330	1.330	1.290	1.330	1.029	209,400
2022-03-10	1.320	1.350	1.300	1.330	1.029	913,400
2022-03-09	1.220	1.300	1.220	1.300	1.006	1,143,300
2022-03-08	1.220	1.250	1.180	1.220	0.944	319,400
2022-03-07	1.340	1.340	1.220	1.220	0.944	378,000
2022-03-04	1.330	1.350	1.320	1.340	1.037	115,600
2022-03-03	1.390	1.390	1.330	1.350	1.044	93,400
2022-03-02	1.400	1.410	1.390	1.400	1.083	92,300
2022-03-01	1.410	1.410	1.390	1.390	1.075	230,000
2022-02-28	1.460	1.460	1.410	1.420	1.099	260,000
2022-02-25	1.440	1.470	1.390	1.460	1.130	890,600
2022-02-24	1.400	1.400	1.300	1.400	1.083	327,400
2022-02-23	1.350	1.420	1.350	1.390	1.075	104,700
2022-02-22	1.400	1.420	1.360	1.370	1.060	245,800
2022-02-21	1.420	1.440	1.400	1.430	1.106	251,200
2022-02-18	1.420	1.450	1.390	1.420	1.099	364,800
2022-02-17	1.430	1.430	1.410	1.410	1.091	281,800
2022-02-16	1.370	1.420	1.350	1.420	1.099	845,400
2022-02-15	1.330	1.370	1.320	1.370	1.060	175,200
2022-02-14	1.370	1.370	1.330	1.330	1.029	135,300
2022-02-11	1.310	1.400	1.270	1.390	1.075	707,300
2022-02-10	1.280	1.320	1.260	1.310	1.014	139,600

← NewerPage 19 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.