KLSE:ULICORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.38	1.39	1.38	1.39	1.39	0.72%	105,900
Jul 20, 2026	1.37	1.39	1.37	1.38	1.38	0.73%	122,400
Jul 17, 2026	1.38	1.38	1.36	1.37	1.37	-1.44%	304,100
Jul 16, 2026	1.37	1.39	1.37	1.39	1.39	1.46%	51,400
Jul 15, 2026	1.37	1.38	1.36	1.37	1.37	-	354,200
Jul 14, 2026	1.37	1.37	1.36	1.37	1.37	0.74%	85,900
Jul 13, 2026	1.37	1.37	1.36	1.36	1.36	-0.73%	51,900
Jul 10, 2026	1.37	1.37	1.36	1.37	1.37	0.74%	102,800
Jul 9, 2026	1.37	1.37	1.36	1.36	1.36	-0.73%	128,300
Jul 8, 2026	1.36	1.38	1.36	1.37	1.37	0.74%	198,900
Jul 7, 2026	1.38	1.38	1.36	1.36	1.36	-	163,000
Jul 6, 2026	1.38	1.38	1.36	1.36	1.36	-1.45%	52,700
Jul 3, 2026	1.37	1.38	1.36	1.38	1.38	0.73%	199,700
Jul 2, 2026	1.38	1.38	1.37	1.37	1.37	-0.72%	90,300
Jul 1, 2026	1.38	1.38	1.37	1.38	1.38	-	139,800
Jun 30, 2026	1.38	1.38	1.37	1.38	1.38	0.73%	73,400
Jun 29, 2026	1.38	1.38	1.37	1.37	1.37	-	26,500
Jun 26, 2026	1.38	1.38	1.37	1.37	1.37	-0.72%	187,400
Jun 25, 2026	1.38	1.39	1.37	1.38	1.38	-	137,600
Jun 24, 2026	1.39	1.39	1.37	1.38	1.38	-0.72%	189,300
Jun 23, 2026	1.39	1.40	1.39	1.39	1.39	-	43,700
Jun 22, 2026	1.39	1.39	1.38	1.39	1.39	-	69,800
Jun 19, 2026	1.39	1.39	1.39	1.39	1.39	0.72%	63,600
Jun 18, 2026	1.39	1.41	1.38	1.38	1.38	-0.72%	305,500
Jun 16, 2026	1.42	1.42	1.39	1.39	1.39	-1.42%	190,900
Jun 15, 2026	1.44	1.44	1.42	1.43	1.41	-	379,900
Jun 12, 2026	1.42	1.43	1.40	1.43	1.41	1.42%	454,200
Jun 11, 2026	1.42	1.43	1.41	1.41	1.39	-2.08%	133,800
Jun 10, 2026	1.41	1.44	1.40	1.44	1.42	2.86%	285,000
Jun 9, 2026	1.40	1.40	1.39	1.40	1.38	-	83,000
Jun 8, 2026	1.39	1.40	1.38	1.40	1.38	-	155,800
Jun 5, 2026	1.39	1.41	1.39	1.40	1.38	0.72%	92,200
Jun 4, 2026	1.40	1.40	1.39	1.39	1.37	-	126,600
Jun 3, 2026	1.39	1.41	1.39	1.39	1.37	-	145,100
May 29, 2026	1.41	1.41	1.38	1.39	1.37	-1.42%	463,700
May 28, 2026	1.41	1.41	1.39	1.41	1.39	0.71%	276,500
May 26, 2026	1.43	1.43	1.37	1.40	1.38	-7.28%	1,068,000
May 25, 2026	1.47	1.51	1.47	1.51	1.49	2.72%	323,600
May 22, 2026	1.47	1.48	1.46	1.47	1.45	-0.68%	119,600
May 21, 2026	1.48	1.48	1.47	1.48	1.46	0.68%	51,500
May 20, 2026	1.48	1.48	1.47	1.47	1.45	-0.68%	112,500
May 19, 2026	1.49	1.50	1.48	1.48	1.46	-	89,200
May 18, 2026	1.48	1.48	1.47	1.48	1.46	-1.33%	23,900
May 15, 2026	1.50	1.50	1.48	1.50	1.48	-	126,800
May 14, 2026	1.50	1.51	1.48	1.50	1.48	-	212,200
May 13, 2026	1.50	1.51	1.49	1.50	1.48	-0.66%	157,800
May 12, 2026	1.50	1.52	1.49	1.51	1.49	0.67%	145,600
May 11, 2026	1.48	1.51	1.48	1.50	1.48	1.35%	265,400
May 8, 2026	1.50	1.51	1.46	1.48	1.46	-0.67%	109,000
May 7, 2026	1.48	1.49	1.47	1.49	1.47	0.68%	80,900