United U-LI Corporation Berhad (KLSE:ULICORP)
Malaysia · Delayed Price · Currency is MYR 1.600
0.00 (0.00%)
At close: Oct 27, 2025
KLSE:ULICORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | - | 410,900 |
| Oct 24, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 204,500 |
| Oct 23, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 64,800 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | - | 235,100 |
| Oct 21, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | - | 152,100 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.59 | -3.64% | 477,800 |
| Oct 16, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 74,600 |
| Oct 15, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 3.09% | 277,800 |
| Oct 14, 2025 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -2.99% | 357,500 |
| Oct 13, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 476,900 |
| Oct 10, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -1.75% | 409,700 |
| Oct 9, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -2.29% | 84,600 |
| Oct 8, 2025 | 1.70 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 465,600 |
| Oct 7, 2025 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | - | 446,400 |
| Oct 6, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 170,200 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.72% | 240,500 |
| Oct 2, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | - | 188,500 |
| Oct 1, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 2.35% | 637,000 |
| Sep 30, 2025 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 275,400 |
| Sep 29, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 1,233,600 |
| Sep 26, 2025 | 1.71 | 1.77 | 1.71 | 1.72 | 1.72 | 0.58% | 931,000 |
| Sep 25, 2025 | 1.60 | 1.73 | 1.59 | 1.71 | 1.71 | 6.87% | 4,045,000 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 356,000 |
| Sep 23, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 242,300 |
| Sep 22, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 2.56% | 121,200 |
| Sep 19, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 106,500 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 95,400 |
| Sep 17, 2025 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 228,600 |
| Sep 12, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 1,225,500 |
| Sep 11, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 381,800 |
| Sep 10, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 33,500 |
| 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 |