United U-LI Corporation Berhad (KLSE:ULICORP)
Malaysia · Delayed Price · Currency is MYR 1.410
+0.050 (3.68%)
At close: Apr 8, 2026
KLSE:ULICORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -1.42% | 138,600 |
| Apr 8, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 3.68% | 236,500 |
| Apr 7, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 138,000 |
| Apr 6, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 224,400 |
| Apr 3, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 104,900 |
| Apr 2, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 162,900 |
| Apr 1, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 208,100 |
| Mar 31, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 278,600 |
| Mar 30, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 283,700 |
| Mar 27, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -2.84% | 302,900 |
| Mar 26, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 2.92% | 182,600 |
| Mar 25, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -2.14% | 165,900 |
| Mar 24, 2026 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | - | 518,600 |
| Mar 19, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 512,600 |
| Mar 18, 2026 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 144,700 |
| Mar 17, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 145,600 |
| Mar 16, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.42 | - | 237,500 |
| Mar 13, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.42 | -0.69% | 174,600 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.43 | -0.68% | 66,900 |
| Mar 11, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.44 | 0.69% | 97,500 |
| Mar 10, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.43 | 3.57% | 93,000 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.38 | -3.45% | 505,500 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.43 | - | 54,900 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.43 | 0.69% | 90,400 |
| Mar 4, 2026 | 1.44 | 1.50 | 1.43 | 1.44 | 1.42 | - | 416,500 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.42 | 1.44 | 1.42 | -2.04% | 456,500 |
| Mar 2, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.45 | -1.34% | 435,000 |
| Feb 27, 2026 | 1.51 | 1.53 | 1.48 | 1.49 | 1.47 | -1.32% | 401,100 |
| Feb 26, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.49 | 0.67% | 148,000 |
| Feb 25, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.48 | -1.32% | 158,900 |
| Feb 24, 2026 | 1.54 | 1.57 | 1.52 | 1.52 | 1.50 | -1.30% | 110,900 |
| Feb 23, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.52 | -0.65% | 184,800 |
| Feb 20, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.53 | -1.27% | 22,200 |
| Feb 19, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.55 | - | 56,000 |
| Feb 16, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.55 | 0.64% | 59,400 |
| Feb 13, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.54 | 1.30% | 49,000 |
| Feb 12, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.52 | 1.99% | 74,800 |
| Feb 11, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.49 | - | 103,700 |
| Feb 10, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.49 | 0.67% | 35,000 |
| Feb 9, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.48 | 1.35% | 37,800 |
| Feb 6, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.46 | -0.67% | 96,000 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.47 | -1.32% | 304,200 |
| Feb 3, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.49 | 2.03% | 56,700 |
| Jan 30, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.46 | -0.67% | 97,500 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.47 | -1.97% | 536,100 |
| Jan 28, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.50 | -0.65% | 266,400 |
| Jan 27, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.51 | -1.29% | 420,100 |
| Jan 26, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.53 | -0.64% | 170,600 |
| Jan 23, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.54 | 0.65% | 204,800 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.53 | - | 84,100 |