United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.380	1.380	1.360	1.360	1.340	317,700
2026-07-27	1.370	1.370	1.370	1.370	1.350	138,800
2026-07-24	1.370	1.370	1.360	1.360	1.340	135,200
2026-07-23	1.370	1.370	1.370	1.370	1.350	89,300
2026-07-22	1.380	1.380	1.370	1.370	1.350	189,400
2026-07-21	1.380	1.390	1.380	1.390	1.370	105,900
2026-07-20	1.370	1.390	1.370	1.380	1.360	122,400
2026-07-17	1.380	1.380	1.360	1.370	1.350	304,100
2026-07-16	1.370	1.390	1.370	1.390	1.370	51,400
2026-07-15	1.370	1.380	1.360	1.370	1.350	354,200
2026-07-14	1.370	1.370	1.360	1.370	1.350	85,900
2026-07-13	1.370	1.370	1.360	1.360	1.340	51,900
2026-07-10	1.370	1.370	1.360	1.370	1.350	102,800
2026-07-09	1.370	1.370	1.360	1.360	1.340	128,300
2026-07-08	1.360	1.380	1.360	1.370	1.350	198,900
2026-07-07	1.380	1.380	1.360	1.360	1.340	163,000
2026-07-06	1.380	1.380	1.360	1.360	1.340	52,700
2026-07-03	1.370	1.380	1.360	1.380	1.360	199,700
2026-07-02	1.380	1.380	1.370	1.370	1.350	90,300
2026-07-01	1.380	1.380	1.370	1.380	1.360	139,800
2026-06-30	1.380	1.380	1.370	1.380	1.360	73,400
2026-06-29	1.380	1.380	1.370	1.370	1.350	26,500
2026-06-26	1.380	1.380	1.370	1.370	1.350	187,400
2026-06-25	1.380	1.390	1.370	1.380	1.360	137,600
2026-06-24	1.390	1.390	1.370	1.380	1.360	189,300
2026-06-23	1.390	1.400	1.390	1.390	1.370	43,700
2026-06-22	1.390	1.390	1.380	1.390	1.370	69,800
2026-06-19	1.390	1.390	1.390	1.390	1.370	63,600
2026-06-18	1.390	1.410	1.380	1.380	1.360	305,500
2026-06-16	1.420	1.420	1.390	1.390	1.370	190,900
2026-06-15	1.440	1.440	1.420	1.430	1.389	379,900
2026-06-12	1.420	1.430	1.400	1.430	1.389	454,200
2026-06-11	1.420	1.430	1.410	1.410	1.370	133,800
2026-06-10	1.410	1.440	1.400	1.440	1.399	285,000
2026-06-09	1.400	1.400	1.390	1.400	1.360	83,000
2026-06-08	1.390	1.400	1.380	1.400	1.360	155,800
2026-06-05	1.390	1.410	1.390	1.400	1.360	92,200
2026-06-04	1.400	1.400	1.390	1.390	1.350	126,600
2026-06-03	1.390	1.410	1.390	1.390	1.350	145,100
2026-05-29	1.410	1.410	1.380	1.390	1.350	463,700
2026-05-28	1.410	1.410	1.390	1.410	1.370	276,500
2026-05-26	1.430	1.430	1.370	1.400	1.360	1,068,000
2026-05-25	1.470	1.510	1.470	1.510	1.467	323,600
2026-05-22	1.470	1.480	1.460	1.470	1.428	119,600
2026-05-21	1.480	1.480	1.470	1.480	1.438	51,500
2026-05-20	1.480	1.480	1.470	1.470	1.428	112,500
2026-05-19	1.490	1.500	1.480	1.480	1.438	89,200
2026-05-18	1.480	1.480	1.470	1.480	1.438	23,900
2026-05-15	1.500	1.500	1.480	1.500	1.457	126,800
2026-05-14	1.500	1.510	1.480	1.500	1.457	212,200
2026-05-13	1.500	1.510	1.490	1.500	1.457	157,800
2026-05-12	1.500	1.520	1.490	1.510	1.467	145,600
2026-05-11	1.480	1.510	1.480	1.500	1.457	265,400
2026-05-08	1.500	1.510	1.460	1.480	1.438	109,000
2026-05-07	1.480	1.490	1.470	1.490	1.448	80,900
2026-05-06	1.490	1.500	1.460	1.480	1.438	107,400
2026-05-05	1.480	1.510	1.470	1.480	1.438	405,700
2026-05-04	1.430	1.480	1.420	1.480	1.438	255,300
2026-04-30	1.440	1.440	1.410	1.430	1.389	247,000
2026-04-29	1.420	1.450	1.420	1.440	1.399	351,700

← NewerPage 2 of 3 · 127 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.