United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.280	1.290	1.260	1.260	0.975	48,500
2022-02-08	1.260	1.290	1.240	1.270	0.983	15,100
2022-02-07	1.260	1.280	1.250	1.260	0.975	61,700
2022-02-04	1.240	1.270	1.230	1.250	0.967	53,100
2022-02-03	1.250	1.250	1.230	1.240	0.959	22,900
2022-01-31	1.280	1.280	1.250	1.250	0.967	17,900
2022-01-28	1.210	1.280	1.210	1.280	0.990	122,200
2022-01-27	1.220	1.220	1.210	1.220	0.944	120,800
2022-01-26	1.230	1.230	1.210	1.220	0.944	36,000
2022-01-25	1.250	1.250	1.220	1.230	0.952	327,200
2022-01-24	1.250	1.270	1.240	1.240	0.959	124,400
2022-01-21	1.220	1.280	1.220	1.270	0.983	154,500
2022-01-20	1.210	1.260	1.210	1.260	0.975	110,500
2022-01-19	1.230	1.230	1.200	1.230	0.952	333,700
2022-01-17	1.250	1.270	1.230	1.230	0.952	151,500
2022-01-14	1.240	1.250	1.220	1.250	0.967	292,000
2022-01-13	1.310	1.320	1.230	1.250	0.967	643,700
2022-01-12	1.260	1.320	1.250	1.280	0.990	234,000
2022-01-11	1.290	1.300	1.260	1.260	0.975	247,700
2022-01-10	1.310	1.320	1.280	1.290	0.998	312,800
2022-01-07	1.310	1.330	1.290	1.290	0.998	172,900
2022-01-06	1.290	1.330	1.290	1.310	1.014	52,200
2022-01-05	1.310	1.320	1.290	1.290	0.998	477,600
2022-01-04	1.320	1.320	1.300	1.310	1.014	234,500
2022-01-03	1.310	1.340	1.300	1.340	1.037	354,500
2021-12-31	1.280	1.310	1.280	1.290	0.998	187,600
2021-12-30	1.300	1.300	1.280	1.280	0.990	168,200
2021-12-29	1.290	1.300	1.270	1.280	0.990	70,700
2021-12-28	1.260	1.300	1.260	1.300	1.006	37,800
2021-12-27	1.290	1.290	1.280	1.290	0.998	6,800
2021-12-24	1.290	1.290	1.230	1.270	0.983	435,300
2021-12-23	1.250	1.260	1.230	1.240	0.959	457,300
2021-12-22	1.290	1.290	1.250	1.270	0.983	8,400
2021-12-21	1.300	1.300	1.290	1.300	1.006	10,000
2021-12-20	1.270	1.270	1.240	1.250	0.967	92,800
2021-12-17	1.310	1.310	1.280	1.280	0.990	35,600
2021-12-16	1.290	1.330	1.290	1.310	1.014	27,100
2021-12-15	1.290	1.310	1.260	1.290	0.998	48,000
2021-12-14	1.270	1.290	1.270	1.290	0.998	49,000
2021-12-13	1.300	1.310	1.280	1.300	1.006	17,400
2021-12-10	1.280	1.320	1.280	1.300	1.006	99,200
2021-12-09	1.300	1.300	1.270	1.280	0.990	13,200
2021-12-08	1.340	1.340	1.310	1.320	1.021	68,100
2021-12-07	1.260	1.320	1.260	1.300	1.006	266,800
2021-12-06	1.240	1.250	1.220	1.250	0.967	70,600
2021-12-02	1.230	1.280	1.220	1.240	0.959	318,500
2021-12-01	1.300	1.300	1.230	1.230	0.952	386,900
2021-11-30	1.310	1.320	1.280	1.310	1.014	170,500
2021-11-29	1.300	1.320	1.280	1.320	1.021	645,500
2021-11-26	1.340	1.340	1.320	1.320	1.021	438,100
2021-11-25	1.350	1.360	1.330	1.350	1.044	270,600
2021-11-24	1.390	1.390	1.350	1.360	1.052	122,000
2021-11-23	1.360	1.400	1.360	1.390	1.075	117,500
2021-11-22	1.400	1.430	1.360	1.370	1.060	330,000
2021-11-19	1.450	1.450	1.390	1.400	1.083	419,900
2021-11-18	1.490	1.490	1.410	1.420	1.099	258,000
2021-11-17	1.510	1.510	1.350	1.490	1.153	2,807,000
2021-11-16	1.520	1.540	1.510	1.510	1.168	349,200
2021-11-15	1.570	1.580	1.520	1.520	1.176	454,500
2021-11-12	1.580	1.610	1.580	1.580	1.222	291,100

← NewerPage 20 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.