United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.430	1.450	1.420	1.440	1.316	132,900
2025-05-02	1.400	1.450	1.400	1.440	1.316	243,100
2025-04-30	1.420	1.420	1.390	1.400	1.279	725,300
2025-04-29	1.430	1.450	1.400	1.400	1.279	1,030,200
2025-04-28	1.470	1.470	1.440	1.440	1.316	206,000
2025-04-25	1.460	1.490	1.460	1.480	1.352	114,000
2025-04-24	1.440	1.450	1.420	1.450	1.325	70,700
2025-04-23	1.420	1.420	1.420	1.420	1.298	100
2025-04-22	1.410	1.430	1.400	1.410	1.288	38,700
2025-04-21	1.410	1.420	1.410	1.410	1.288	60,000
2025-04-18	1.410	1.430	1.410	1.430	1.307	39,600
2025-04-17	1.410	1.420	1.410	1.420	1.298	61,100
2025-04-16	1.430	1.430	1.410	1.410	1.288	57,200
2025-04-15	1.410	1.430	1.410	1.430	1.307	159,000
2025-04-14	1.400	1.440	1.400	1.400	1.279	476,000
2025-04-11	1.400	1.410	1.380	1.390	1.270	213,500
2025-04-10	1.420	1.450	1.400	1.400	1.279	376,200
2025-04-09	1.450	1.450	1.340	1.370	1.252	614,900
2025-04-08	1.450	1.500	1.410	1.450	1.325	232,900
2025-04-07	1.440	1.440	1.350	1.400	1.279	3,998,300
2025-04-04	1.500	1.500	1.460	1.460	1.334	189,600
2025-04-03	1.500	1.530	1.490	1.500	1.371	61,300
2025-04-02	1.510	1.510	1.500	1.500	1.371	67,100
2025-03-28	1.500	1.510	1.500	1.510	1.380	72,900
2025-03-27	1.500	1.520	1.490	1.500	1.371	175,300
2025-03-26	1.520	1.520	1.460	1.510	1.380	99,200
2025-03-25	1.530	1.540	1.530	1.540	1.407	20,700
2025-03-24	1.530	1.530	1.500	1.530	1.398	54,100
2025-03-21	1.550	1.550	1.500	1.530	1.398	49,800
2025-03-20	1.510	1.530	1.510	1.530	1.398	48,900
2025-03-19	1.530	1.530	1.500	1.500	1.371	51,100
2025-03-17	1.510	1.530	1.500	1.530	1.398	116,000
2025-03-14	1.450	1.510	1.450	1.480	1.352	131,300
2025-03-13	1.450	1.490	1.450	1.470	1.343	154,500
2025-03-12	1.440	1.450	1.420	1.420	1.298	101,000
2025-03-11	1.440	1.440	1.400	1.430	1.307	203,100
2025-03-10	1.520	1.520	1.440	1.450	1.325	408,600
2025-03-07	1.510	1.560	1.500	1.540	1.407	369,300
2025-03-06	1.560	1.560	1.500	1.530	1.398	130,800
2025-03-05	1.480	1.540	1.480	1.540	1.407	96,800
2025-03-04	1.510	1.510	1.480	1.480	1.352	181,200
2025-03-03	1.550	1.580	1.530	1.530	1.398	206,700
2025-02-28	1.620	1.620	1.530	1.550	1.416	316,200
2025-02-27	1.530	1.620	1.530	1.620	1.480	410,900
2025-02-26	1.430	1.490	1.430	1.490	1.361	98,800
2025-02-25	1.490	1.490	1.440	1.460	1.334	325,200
2025-02-24	1.530	1.530	1.500	1.520	1.389	348,900
2025-02-21	1.530	1.550	1.520	1.550	1.416	85,800
2025-02-20	1.530	1.550	1.520	1.540	1.407	70,900
2025-02-19	1.540	1.550	1.530	1.540	1.407	99,300
2025-02-18	1.580	1.580	1.530	1.540	1.407	169,500
2025-02-17	1.580	1.580	1.550	1.550	1.416	185,200
2025-02-14	1.560	1.590	1.550	1.560	1.425	186,600
2025-02-13	1.570	1.590	1.550	1.570	1.435	94,500
2025-02-12	1.600	1.620	1.560	1.580	1.444	119,600
2025-02-10	1.600	1.610	1.580	1.590	1.453	122,300
2025-02-07	1.590	1.630	1.590	1.600	1.462	164,100
2025-02-06	1.590	1.590	1.570	1.590	1.453	97,800
2025-02-05	1.590	1.600	1.580	1.590	1.453	284,000
2025-02-04	1.590	1.600	1.580	1.590	1.453	161,900

← NewerPage 7 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.