United U-LI Corporation Berhad (KLSE:ULICORP)
Malaysia · Delayed Price · Currency is MYR 1.380
0.00 (0.00%)
At close: Jul 1, 2026
KLSE:ULICORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.46 | - | 107,400 |
| May 5, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.46 | - | 405,700 |
| May 4, 2026 | 1.43 | 1.48 | 1.42 | 1.48 | 1.46 | 3.50% | 255,300 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.41 | -0.69% | 247,000 |
| Apr 29, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.42 | 0.70% | 351,700 |
| Apr 28, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.41 | - | 311,100 |
| Apr 27, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.41 | - | 276,600 |
| Apr 24, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.41 | -0.69% | 184,200 |
| Apr 23, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.42 | 2.13% | 370,900 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.39 | - | 353,600 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.39 | - | 274,500 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.39 | -1.40% | 431,500 |
| Apr 17, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.41 | 2.14% | 205,200 |
| Apr 16, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.38 | 0.72% | 771,800 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | - | 339,200 |