United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.550	1.560	1.540	1.560	1.495	204,800
2026-01-22	1.550	1.560	1.550	1.550	1.485	84,100
2026-01-21	1.540	1.550	1.540	1.550	1.485	101,300
2026-01-20	1.560	1.570	1.530	1.540	1.475	287,400
2026-01-19	1.570	1.570	1.550	1.560	1.495	175,200
2026-01-16	1.570	1.580	1.570	1.570	1.504	117,500
2026-01-15	1.580	1.590	1.570	1.570	1.504	125,700
2026-01-14	1.570	1.590	1.570	1.580	1.514	151,000
2026-01-13	1.560	1.580	1.560	1.570	1.504	30,700
2026-01-12	1.560	1.580	1.560	1.570	1.504	123,000
2026-01-09	1.570	1.580	1.550	1.570	1.504	214,200
2026-01-08	1.600	1.600	1.560	1.570	1.504	158,000
2026-01-07	1.600	1.610	1.590	1.600	1.533	75,300
2026-01-06	1.620	1.620	1.600	1.610	1.533	110,600
2026-01-05	1.600	1.620	1.600	1.620	1.542	62,000
2026-01-02	1.600	1.620	1.590	1.610	1.533	41,900
2025-12-31	1.600	1.600	1.590	1.600	1.523	81,200
2025-12-30	1.590	1.610	1.590	1.610	1.533	65,300
2025-12-29	1.610	1.620	1.600	1.610	1.533	168,100
2025-12-26	1.620	1.640	1.610	1.610	1.533	211,900
2025-12-24	1.610	1.630	1.590	1.620	1.542	408,400
2025-12-23	1.610	1.620	1.580	1.590	1.514	147,200
2025-12-22	1.610	1.620	1.580	1.600	1.523	182,000
2025-12-19	1.620	1.630	1.590	1.610	1.533	164,400
2025-12-18	1.590	1.610	1.590	1.600	1.523	268,600
2025-12-17	1.600	1.610	1.590	1.600	1.523	57,200
2025-12-16	1.610	1.610	1.580	1.600	1.523	243,300
2025-12-15	1.580	1.630	1.580	1.610	1.533	576,200
2025-12-12	1.550	1.590	1.550	1.580	1.504	165,500
2025-12-11	1.580	1.580	1.550	1.550	1.476	62,700
2025-12-10	1.560	1.590	1.560	1.580	1.504	147,100
2025-12-09	1.580	1.590	1.550	1.570	1.495	66,800
2025-12-08	1.550	1.590	1.550	1.580	1.504	91,300
2025-12-05	1.570	1.580	1.550	1.580	1.504	21,800
2025-12-04	1.570	1.600	1.560	1.580	1.504	117,400
2025-12-03	1.550	1.570	1.530	1.560	1.485	135,300
2025-12-02	1.560	1.560	1.530	1.530	1.457	73,300
2025-12-01	1.560	1.570	1.530	1.530	1.457	247,400
2025-11-28	1.580	1.600	1.560	1.560	1.485	310,000
2025-11-27	1.550	1.600	1.530	1.580	1.504	694,000
2025-11-26	1.570	1.610	1.550	1.550	1.476	577,900
2025-11-25	1.490	1.520	1.490	1.520	1.447	178,500
2025-11-24	1.510	1.550	1.460	1.480	1.409	421,400
2025-11-21	1.550	1.550	1.520	1.530	1.438	94,900
2025-11-20	1.550	1.560	1.530	1.540	1.447	218,200
2025-11-19	1.540	1.540	1.530	1.540	1.447	100,700
2025-11-18	1.550	1.550	1.520	1.540	1.447	283,200
2025-11-17	1.570	1.570	1.540	1.570	1.475	81,300
2025-11-14	1.570	1.580	1.540	1.550	1.456	119,900
2025-11-13	1.530	1.580	1.530	1.570	1.475	289,100
2025-11-12	1.540	1.550	1.520	1.530	1.438	148,100
2025-11-11	1.550	1.550	1.540	1.540	1.447	109,600
2025-11-10	1.550	1.570	1.530	1.550	1.456	242,800
2025-11-07	1.560	1.570	1.520	1.530	1.438	191,100
2025-11-06	1.530	1.560	1.530	1.540	1.447	35,000
2025-11-05	1.530	1.570	1.510	1.540	1.447	271,200
2025-11-04	1.520	1.540	1.510	1.530	1.438	97,800
2025-11-03	1.540	1.570	1.510	1.540	1.447	232,600
2025-10-31	1.540	1.560	1.510	1.540	1.447	195,100
2025-10-30	1.560	1.590	1.540	1.540	1.447	175,300

← NewerPage 4 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.