United U Li Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.810	1.810	1.790	1.800	1.625	175,000
2024-11-04	1.800	1.820	1.790	1.820	1.625	61,900
2024-11-01	1.790	1.830	1.780	1.780	1.589	68,500
2024-10-30	1.830	1.830	1.770	1.780	1.589	102,400
2024-10-29	1.790	1.850	1.780	1.830	1.634	168,000
2024-10-28	1.810	1.810	1.780	1.780	1.589	21,400
2024-10-25	1.800	1.810	1.790	1.800	1.607	136,000
2024-10-24	1.800	1.810	1.800	1.800	1.607	99,200
2024-10-23	1.820	1.820	1.800	1.800	1.607	57,300
2024-10-22	1.800	1.850	1.800	1.810	1.616	78,000
2024-10-21	1.840	1.840	1.800	1.800	1.607	67,300
2024-10-18	1.820	1.830	1.810	1.820	1.625	57,500
2024-10-17	1.840	1.840	1.780	1.810	1.616	393,100
2024-10-16	1.820	1.830	1.810	1.820	1.625	124,000
2024-10-15	1.840	1.860	1.830	1.830	1.634	64,400
2024-10-14	1.840	1.850	1.820	1.830	1.634	81,800
2024-10-11	1.850	1.870	1.830	1.840	1.643	60,100
2024-10-10	1.850	1.860	1.820	1.850	1.652	117,400
2024-10-09	1.820	1.860	1.820	1.830	1.634	85,600
2024-10-08	1.820	1.830	1.800	1.820	1.625	72,500
2024-10-07	1.810	1.840	1.810	1.820	1.625	56,600
2024-10-04	1.820	1.830	1.800	1.800	1.607	46,200
2024-10-03	1.840	1.840	1.800	1.820	1.625	42,900
2024-10-02	1.830	1.830	1.830	1.830	1.634	21,000
2024-10-01	1.800	1.850	1.800	1.850	1.652	86,800
2024-09-30	1.800	1.820	1.790	1.800	1.607	90,900
2024-09-27	1.800	1.830	1.800	1.800	1.607	53,600
2024-09-26	1.850	1.850	1.790	1.790	1.598	31,400
2024-09-25	1.860	1.860	1.800	1.800	1.607	98,600
2024-09-24	1.820	1.820	1.800	1.800	1.607	97,100
2024-09-23	1.880	1.880	1.820	1.820	1.625	133,700
2024-09-20	1.820	1.870	1.820	1.850	1.652	309,600
2024-09-19	1.830	1.830	1.770	1.810	1.616	175,500
2024-09-18	1.780	1.810	1.780	1.790	1.598	106,100
2024-09-17	1.750	1.800	1.750	1.780	1.589	106,200
2024-09-13	1.750	1.790	1.740	1.760	1.572	132,200
2024-09-12	1.710	1.750	1.710	1.740	1.554	232,200
2024-09-11	1.730	1.730	1.700	1.710	1.527	186,600
2024-09-10	1.730	1.750	1.720	1.720	1.536	259,400
2024-09-09	1.760	1.770	1.720	1.730	1.545	329,700
2024-09-06	1.760	1.840	1.760	1.780	1.589	593,600
2024-09-05	1.840	1.840	1.760	1.760	1.572	1,581,400
2024-09-04	1.850	1.880	1.810	1.820	1.625	729,100
2024-09-03	1.880	1.910	1.830	1.910	1.705	965,000
2024-09-02	1.860	1.910	1.850	1.870	1.670	563,900
2024-08-30	1.850	1.870	1.840	1.860	1.661	671,600
2024-08-29	1.900	1.910	1.860	1.880	1.679	801,200
2024-08-28	1.890	1.920	1.840	1.920	1.714	712,900
2024-08-27	1.960	2.020	1.950	1.960	1.750	148,200
2024-08-26	2.000	2.030	1.950	1.950	1.741	1,258,200
2024-08-23	2.130	2.130	2.010	2.050	1.830	439,500
2024-08-22	2.160	2.160	2.140	2.140	1.911	191,600
2024-08-21	2.150	2.210	2.140	2.160	1.929	714,300
2024-08-20	2.180	2.180	2.100	2.140	1.911	299,100
2024-08-19	2.170	2.190	2.160	2.160	1.929	126,600
2024-08-16	2.110	2.160	2.110	2.160	1.929	186,100
2024-08-15	2.100	2.140	2.100	2.110	1.884	131,600
2024-08-14	2.100	2.150	2.090	2.090	1.866	199,300
2024-08-13	2.130	2.150	2.090	2.090	1.866	165,800
2024-08-12	2.140	2.180	2.130	2.130	1.902	400,800

← NewerPage 9 of 21 · 1,218 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.