United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.430	1.450	1.420	1.430	1.389	276,600
2026-04-24	1.440	1.450	1.430	1.430	1.389	184,200
2026-04-23	1.410	1.450	1.410	1.440	1.399	370,900
2026-04-22	1.410	1.410	1.390	1.410	1.370	353,600
2026-04-21	1.400	1.420	1.400	1.410	1.370	274,500
2026-04-20	1.430	1.430	1.390	1.410	1.370	431,500
2026-04-17	1.400	1.430	1.400	1.430	1.389	205,200
2026-04-16	1.390	1.440	1.390	1.400	1.360	771,800
2026-04-15	1.400	1.400	1.390	1.390	1.350	339,200
2026-04-14	1.410	1.420	1.390	1.390	1.350	300,500
2026-04-13	1.410	1.410	1.370	1.410	1.370	322,300
2026-04-10	1.370	1.430	1.370	1.410	1.370	105,500
2026-04-09	1.390	1.390	1.370	1.390	1.350	138,600
2026-04-08	1.380	1.420	1.380	1.410	1.370	236,500
2026-04-07	1.360	1.360	1.350	1.360	1.321	138,000
2026-04-06	1.370	1.370	1.360	1.360	1.321	224,400
2026-04-03	1.380	1.390	1.370	1.370	1.331	104,900
2026-04-02	1.370	1.400	1.370	1.370	1.331	162,900
2026-04-01	1.380	1.400	1.370	1.370	1.331	208,100
2026-03-31	1.360	1.380	1.350	1.380	1.341	278,600
2026-03-30	1.370	1.370	1.350	1.360	1.321	283,700
2026-03-27	1.380	1.390	1.370	1.370	1.331	302,900
2026-03-26	1.390	1.410	1.370	1.410	1.370	182,600
2026-03-25	1.370	1.390	1.360	1.370	1.331	165,900
2026-03-24	1.390	1.400	1.350	1.400	1.360	518,600
2026-03-19	1.440	1.440	1.380	1.400	1.360	512,600
2026-03-18	1.420	1.440	1.410	1.440	1.399	144,700
2026-03-17	1.440	1.450	1.420	1.420	1.380	145,600
2026-03-16	1.450	1.460	1.440	1.440	1.380	237,500
2026-03-13	1.450	1.460	1.440	1.440	1.380	174,600
2026-03-12	1.460	1.460	1.450	1.450	1.389	66,900
2026-03-11	1.470	1.470	1.450	1.460	1.399	97,500
2026-03-10	1.410	1.450	1.400	1.450	1.389	93,000
2026-03-09	1.440	1.440	1.380	1.400	1.341	505,500
2026-03-06	1.450	1.450	1.430	1.450	1.389	54,900
2026-03-05	1.480	1.480	1.450	1.450	1.389	90,400
2026-03-04	1.440	1.500	1.430	1.440	1.380	416,500
2026-03-03	1.500	1.500	1.420	1.440	1.380	456,500
2026-03-02	1.480	1.490	1.470	1.470	1.408	435,000
2026-02-27	1.510	1.530	1.480	1.490	1.428	401,100
2026-02-26	1.500	1.520	1.500	1.510	1.447	148,000
2026-02-25	1.520	1.550	1.500	1.500	1.437	158,900
2026-02-24	1.540	1.570	1.520	1.520	1.456	110,900
2026-02-23	1.570	1.570	1.540	1.540	1.475	184,800
2026-02-20	1.540	1.550	1.540	1.550	1.485	22,200
2026-02-19	1.570	1.570	1.550	1.570	1.504	56,000
2026-02-16	1.560	1.570	1.560	1.570	1.504	59,400
2026-02-13	1.540	1.560	1.540	1.560	1.495	49,000
2026-02-12	1.520	1.540	1.520	1.540	1.475	74,800
2026-02-11	1.510	1.530	1.510	1.510	1.447	103,700
2026-02-10	1.500	1.510	1.490	1.510	1.447	35,000
2026-02-09	1.480	1.510	1.480	1.500	1.437	37,800
2026-02-06	1.490	1.490	1.470	1.480	1.418	96,000
2026-02-05	1.510	1.510	1.470	1.490	1.428	304,200
2026-02-03	1.490	1.520	1.490	1.510	1.447	56,700
2026-01-30	1.490	1.510	1.480	1.480	1.418	97,500
2026-01-29	1.520	1.520	1.470	1.490	1.428	536,100
2026-01-28	1.520	1.530	1.520	1.520	1.456	266,400
2026-01-27	1.540	1.550	1.520	1.530	1.466	420,100
2026-01-26	1.550	1.560	1.540	1.550	1.485	170,600

← NewerPage 3 of 21 · 1,214 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.