United U-LI Corporation Berhad (KLSE:ULICORP)
Malaysia · Delayed Price · Currency is MYR 1.400
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:ULICORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 65,000 |
| Oct 29, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 248,300 |
| Oct 28, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 198,500 |
| Oct 27, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 309,500 |
| Oct 26, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 58,300 |
| Oct 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 91,900 |
| Oct 22, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 209,000 |
| Oct 21, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 356,000 |
| Oct 20, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 170,700 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | - | 185,600 |
| Oct 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | 152,300 |
| Oct 15, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 75,300 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 207,100 |
| Oct 13, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 693,100 |
| Oct 12, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 387,400 |
| Oct 9, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 183,200 |
| Oct 8, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,615,800 |
| Oct 7, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 1,452,300 |
| Oct 6, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 423,500 |
| Oct 5, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 163,400 |
| Oct 2, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 54,100 |
| Oct 1, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 119,200 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 117,500 |
| Sep 29, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 191,800 |
| Sep 28, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 82,600 |
| Sep 25, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 145,900 |
| Sep 24, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 73,900 |
| Sep 23, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 222,200 |
| Sep 22, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 263,600 |
| Sep 21, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 88,300 |
| Sep 18, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 50,100 |
| Sep 17, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 65,100 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 93,500 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 525,000 |
| Sep 11, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 573,300 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 208,700 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 265,500 |
| Sep 8, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 542,700 |
| Sep 7, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | - | 97,800 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 132,900 |
| Sep 3, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 79,100 |
| Sep 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 63,300 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 165,400 |
| Aug 28, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 469,300 |
| Aug 27, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | 1.45% | 650,800 |
| Aug 26, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 262,700 |
| Aug 24, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 1.49% | 274,400 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | -0.73% | 233,900 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 0.74% | 18,000 |
| Aug 19, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | -0.73% | 267,900 |