United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.420	1.430	1.420	1.430	1.325	242,000
2025-07-30	1.410	1.430	1.400	1.410	1.307	306,800
2025-07-29	1.420	1.420	1.410	1.410	1.307	133,700
2025-07-28	1.430	1.440	1.420	1.430	1.325	290,600
2025-07-25	1.410	1.410	1.410	1.410	1.307	24,600
2025-07-24	1.410	1.410	1.410	1.410	1.307	8,900
2025-07-23	1.420	1.430	1.410	1.410	1.307	222,900
2025-07-22	1.420	1.420	1.410	1.410	1.307	260,100
2025-07-21	1.440	1.440	1.420	1.420	1.316	196,000
2025-07-18	1.430	1.430	1.420	1.430	1.325	190,400
2025-07-17	1.420	1.430	1.410	1.430	1.325	277,900
2025-07-16	1.420	1.420	1.420	1.420	1.316	94,600
2025-07-15	1.430	1.430	1.420	1.420	1.316	25,100
2025-07-14	1.440	1.440	1.430	1.430	1.325	11,800
2025-07-11	1.430	1.440	1.430	1.440	1.335	70,600
2025-07-10	1.420	1.420	1.420	1.420	1.316	28,600
2025-07-09	1.420	1.430	1.420	1.430	1.325	21,100
2025-07-08	1.410	1.420	1.410	1.420	1.316	211,300
2025-07-07	1.420	1.420	1.410	1.420	1.316	41,700
2025-07-04	1.450	1.450	1.430	1.440	1.335	129,900
2025-07-03	1.430	1.440	1.430	1.440	1.335	38,100
2025-07-02	1.410	1.430	1.410	1.430	1.325	23,400
2025-07-01	1.420	1.440	1.410	1.410	1.307	91,100
2025-06-30	1.420	1.420	1.410	1.420	1.316	228,000
2025-06-26	1.450	1.450	1.420	1.420	1.316	62,400
2025-06-25	1.430	1.440	1.420	1.420	1.316	14,800
2025-06-24	1.420	1.420	1.410	1.410	1.307	11,000
2025-06-23	1.420	1.420	1.400	1.420	1.316	282,700
2025-06-20	1.430	1.430	1.420	1.420	1.316	27,000
2025-06-19	1.410	1.430	1.410	1.420	1.316	56,800
2025-06-18	1.430	1.440	1.430	1.440	1.335	51,300
2025-06-17	1.400	1.430	1.400	1.420	1.316	125,700
2025-06-16	1.410	1.410	1.390	1.400	1.298	155,200
2025-06-13	1.410	1.420	1.400	1.410	1.307	130,000
2025-06-12	1.420	1.420	1.410	1.420	1.316	80,200
2025-06-11	1.420	1.430	1.410	1.420	1.316	47,300
2025-06-10	1.420	1.430	1.420	1.420	1.316	97,300
2025-06-09	1.420	1.420	1.410	1.420	1.316	70,500
2025-06-06	1.420	1.420	1.410	1.420	1.298	94,700
2025-06-05	1.430	1.440	1.420	1.420	1.298	98,000
2025-06-04	1.410	1.420	1.410	1.420	1.298	37,300
2025-06-03	1.430	1.430	1.410	1.410	1.288	138,800
2025-05-30	1.430	1.450	1.430	1.430	1.307	71,000
2025-05-29	1.460	1.470	1.450	1.450	1.325	165,900
2025-05-28	1.480	1.490	1.450	1.470	1.343	476,900
2025-05-27	1.520	1.530	1.500	1.510	1.380	83,200
2025-05-26	1.520	1.530	1.500	1.530	1.398	28,600
2025-05-23	1.520	1.520	1.500	1.520	1.389	55,200
2025-05-22	1.500	1.510	1.490	1.510	1.380	92,500
2025-05-21	1.500	1.510	1.500	1.510	1.380	75,300
2025-05-20	1.500	1.510	1.500	1.500	1.371	35,100
2025-05-19	1.540	1.540	1.500	1.500	1.371	234,400
2025-05-16	1.530	1.540	1.470	1.540	1.407	142,300
2025-05-15	1.490	1.550	1.490	1.550	1.416	114,200
2025-05-14	1.500	1.500	1.490	1.490	1.361	235,500
2025-05-13	1.470	1.510	1.470	1.500	1.371	391,200
2025-05-09	1.440	1.460	1.440	1.460	1.334	89,100
2025-05-08	1.430	1.460	1.420	1.460	1.334	110,000
2025-05-07	1.450	1.450	1.420	1.430	1.307	115,100
2025-05-06	1.440	1.440	1.420	1.430	1.307	83,200

← NewerPage 6 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.