United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.600	1.600	1.580	1.590	1.453	165,700
2025-01-31	1.600	1.650	1.600	1.620	1.480	152,900
2025-01-28	1.610	1.610	1.570	1.600	1.462	237,300
2025-01-27	1.670	1.670	1.610	1.630	1.489	234,200
2025-01-24	1.690	1.690	1.670	1.680	1.517	73,100
2025-01-23	1.710	1.720	1.690	1.690	1.526	128,800
2025-01-22	1.710	1.710	1.660	1.690	1.526	129,800
2025-01-21	1.710	1.710	1.690	1.710	1.544	67,600
2025-01-20	1.700	1.710	1.660	1.710	1.544	212,200
2025-01-17	1.650	1.700	1.650	1.700	1.535	69,000
2025-01-16	1.660	1.670	1.640	1.640	1.481	106,400
2025-01-15	1.680	1.680	1.640	1.650	1.490	333,700
2025-01-14	1.670	1.700	1.670	1.670	1.508	58,900
2025-01-13	1.680	1.690	1.670	1.670	1.508	151,900
2025-01-10	1.700	1.700	1.680	1.680	1.517	217,000
2025-01-09	1.720	1.720	1.690	1.690	1.526	348,000
2025-01-08	1.730	1.750	1.720	1.720	1.553	205,200
2025-01-07	1.750	1.750	1.730	1.730	1.562	541,000
2025-01-06	1.740	1.780	1.730	1.730	1.562	678,900
2025-01-03	1.700	1.750	1.700	1.740	1.571	77,600
2025-01-02	1.720	1.720	1.690	1.700	1.535	171,100
2024-12-31	1.700	1.710	1.680	1.690	1.526	173,900
2024-12-30	1.680	1.720	1.680	1.690	1.526	370,100
2024-12-27	1.680	1.690	1.670	1.670	1.508	83,800
2024-12-26	1.680	1.690	1.670	1.670	1.508	92,900
2024-12-24	1.660	1.680	1.660	1.670	1.508	41,500
2024-12-23	1.670	1.670	1.660	1.660	1.499	68,700
2024-12-20	1.670	1.670	1.660	1.660	1.499	102,000
2024-12-19	1.650	1.680	1.650	1.670	1.508	115,200
2024-12-18	1.680	1.690	1.660	1.660	1.499	155,000
2024-12-17	1.660	1.660	1.650	1.650	1.490	91,500
2024-12-16	1.650	1.700	1.650	1.650	1.490	183,300
2024-12-13	1.620	1.650	1.620	1.640	1.481	200,600
2024-12-12	1.640	1.640	1.610	1.610	1.454	198,100
2024-12-11	1.610	1.640	1.600	1.640	1.481	180,300
2024-12-10	1.620	1.640	1.600	1.610	1.454	231,000
2024-12-09	1.640	1.640	1.620	1.620	1.463	198,900
2024-12-06	1.660	1.680	1.640	1.640	1.481	159,800
2024-12-05	1.700	1.700	1.650	1.650	1.490	375,700
2024-12-04	1.660	1.710	1.660	1.690	1.526	365,900
2024-12-03	1.590	1.670	1.590	1.650	1.490	521,600
2024-12-02	1.540	1.580	1.540	1.580	1.427	391,000
2024-11-29	1.550	1.550	1.520	1.540	1.390	331,400
2024-11-28	1.520	1.550	1.510	1.550	1.399	278,900
2024-11-27	1.540	1.540	1.500	1.520	1.372	581,100
2024-11-26	1.600	1.600	1.530	1.540	1.390	756,800
2024-11-25	1.630	1.630	1.580	1.590	1.436	394,800
2024-11-22	1.630	1.640	1.620	1.620	1.463	165,000
2024-11-21	1.700	1.700	1.590	1.620	1.463	1,557,400
2024-11-20	1.780	1.780	1.770	1.770	1.598	117,900
2024-11-19	1.800	1.800	1.780	1.780	1.607	109,700
2024-11-18	1.800	1.810	1.780	1.780	1.607	176,600
2024-11-15	1.800	1.800	1.780	1.780	1.607	99,100
2024-11-14	1.800	1.810	1.790	1.790	1.616	66,000
2024-11-13	1.800	1.810	1.790	1.800	1.625	183,900
2024-11-12	1.840	1.840	1.800	1.820	1.643	80,600
2024-11-11	1.800	1.810	1.800	1.800	1.625	63,000
2024-11-08	1.840	1.840	1.790	1.800	1.625	18,300
2024-11-07	1.850	1.850	1.820	1.830	1.652	77,200
2024-11-06	1.810	1.840	1.800	1.830	1.652	77,100

← NewerPage 8 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.