United U-LI Corporation Berhad (KLSE:ULICORP)
Malaysia · Delayed Price · Currency is MYR 1.650
+0.080 (5.10%)
At close: Sep 8, 2025
KLSE:ULICORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 683,200 |
| Sep 8, 2025 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 5.10% | 426,800 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 88,500 |
| Sep 3, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 55,200 |
| Sep 2, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 84,800 |
| Aug 29, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 374,600 |
| Aug 28, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 542,400 |
| Aug 27, 2025 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 5.63% | 690,900 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.70% | 36,300 |
| Aug 25, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 30,300 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 10,700 |
| Aug 21, 2025 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | 37,200 |
| Aug 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 10,000 |
| Aug 19, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 45,700 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 53,000 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 49,800 |
| Aug 14, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 297,800 |
| Aug 13, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.44 | 2.82% | 431,600 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.40 | -2.07% | 46,500 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.43 | - | 62,100 |
| Aug 8, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.43 | 3.57% | 238,700 |
| Aug 7, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.38 | - | 42,200 |
| Aug 6, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | -0.71% | 87,100 |
| Aug 5, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.39 | -0.70% | 222,900 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 56,800 |
| Aug 1, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | -0.70% | 100,900 |
| Jul 31, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 1.42% | 242,000 |
| Jul 30, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.39 | - | 306,800 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.39 | -1.40% | 133,700 |
| Jul 28, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | 1.42% | 290,600 |
| Jul 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | - | 24,600 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | - | 8,900 |
| Jul 23, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.39 | - | 222,900 |
| Jul 22, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.39 | -0.70% | 260,100 |
| Jul 21, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.40 | -0.70% | 196,000 |
| Jul 18, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.41 | - | 190,400 |
| Jul 17, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.41 | 0.70% | 277,900 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 94,600 |
| Jul 15, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | -0.70% | 25,100 |
| Jul 14, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.41 | -0.69% | 11,800 |
| Jul 11, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.42 | 1.41% | 70,600 |
| Jul 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -0.70% | 28,600 |
| Jul 9, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.41 | 0.70% | 21,100 |
| Jul 8, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | - | 211,300 |
| Jul 7, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | -1.39% | 41,700 |
| Jul 4, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.42 | - | 129,900 |
| Jul 3, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.42 | 0.70% | 38,100 |
| Jul 2, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.41 | 1.42% | 23,400 |
| Jul 1, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.39 | -0.70% | 91,100 |
| Jun 30, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | - | 228,000 |