United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.560	1.590	1.540	1.540	1.447	175,300
2025-10-29	1.550	1.580	1.550	1.560	1.466	388,300
2025-10-28	1.600	1.600	1.560	1.570	1.475	114,000
2025-10-27	1.610	1.630	1.580	1.600	1.503	410,900
2025-10-24	1.600	1.620	1.590	1.600	1.503	204,500
2025-10-23	1.590	1.610	1.590	1.610	1.513	64,800
2025-10-22	1.590	1.600	1.550	1.590	1.494	235,100
2025-10-21	1.610	1.620	1.590	1.590	1.494	152,100
2025-10-17	1.650	1.650	1.570	1.590	1.494	477,800
2025-10-16	1.670	1.680	1.640	1.650	1.550	74,600
2025-10-15	1.620	1.670	1.620	1.670	1.569	277,800
2025-10-14	1.650	1.660	1.600	1.620	1.522	357,500
2025-10-13	1.640	1.670	1.630	1.670	1.569	476,900
2025-10-10	1.710	1.710	1.650	1.680	1.579	409,700
2025-10-09	1.740	1.740	1.700	1.710	1.607	84,600
2025-10-08	1.700	1.750	1.690	1.750	1.644	465,600
2025-10-07	1.680	1.710	1.650	1.700	1.597	446,400
2025-10-06	1.720	1.720	1.690	1.700	1.597	170,200
2025-10-03	1.740	1.740	1.690	1.710	1.607	240,500
2025-10-02	1.770	1.770	1.730	1.740	1.635	188,500
2025-10-01	1.700	1.770	1.700	1.740	1.635	637,000
2025-09-30	1.710	1.720	1.670	1.700	1.597	275,400
2025-09-29	1.700	1.720	1.690	1.710	1.607	1,233,600
2025-09-26	1.710	1.770	1.710	1.720	1.616	931,000
2025-09-25	1.600	1.730	1.590	1.710	1.607	4,045,000
2025-09-24	1.610	1.610	1.590	1.600	1.503	356,000
2025-09-23	1.620	1.620	1.610	1.620	1.522	242,300
2025-09-22	1.570	1.620	1.570	1.600	1.503	121,200
2025-09-19	1.580	1.600	1.560	1.560	1.466	106,500
2025-09-18	1.590	1.590	1.560	1.590	1.494	95,400
2025-09-17	1.540	1.600	1.530	1.600	1.503	228,600
2025-09-12	1.580	1.590	1.550	1.560	1.466	1,225,500
2025-09-11	1.610	1.610	1.550	1.570	1.475	381,800
2025-09-10	1.640	1.640	1.620	1.620	1.522	33,500
2025-09-09	1.650	1.650	1.620	1.640	1.541	683,200
2025-09-08	1.580	1.680	1.580	1.650	1.550	426,800
2025-09-04	1.580	1.580	1.570	1.570	1.475	88,500
2025-09-03	1.570	1.590	1.570	1.580	1.485	55,200
2025-09-02	1.590	1.600	1.570	1.570	1.475	84,800
2025-08-29	1.590	1.600	1.560	1.590	1.494	374,600
2025-08-28	1.500	1.590	1.500	1.590	1.494	542,400
2025-08-27	1.490	1.530	1.480	1.500	1.409	690,900
2025-08-26	1.430	1.430	1.410	1.420	1.334	36,300
2025-08-25	1.440	1.440	1.430	1.430	1.344	30,300
2025-08-22	1.450	1.450	1.430	1.440	1.353	10,700
2025-08-21	1.420	1.450	1.410	1.450	1.363	37,200
2025-08-20	1.430	1.430	1.430	1.430	1.344	10,000
2025-08-19	1.440	1.440	1.410	1.420	1.334	45,700
2025-08-18	1.460	1.460	1.440	1.440	1.353	53,000
2025-08-15	1.460	1.460	1.440	1.460	1.372	49,800
2025-08-14	1.450	1.470	1.450	1.470	1.381	297,800
2025-08-13	1.440	1.460	1.440	1.460	1.353	431,600
2025-08-12	1.450	1.450	1.420	1.420	1.316	46,500
2025-08-11	1.470	1.470	1.440	1.450	1.344	62,100
2025-08-08	1.410	1.450	1.410	1.450	1.344	238,700
2025-08-07	1.400	1.420	1.400	1.400	1.298	42,200
2025-08-06	1.410	1.410	1.400	1.400	1.298	87,100
2025-08-05	1.420	1.420	1.410	1.410	1.307	222,900
2025-08-04	1.420	1.420	1.420	1.420	1.316	56,800
2025-08-01	1.430	1.430	1.420	1.420	1.316	100,900

← NewerPage 5 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.