United U-LI Corporation Berhad (KLSE:ULICORP)
Malaysia · Delayed Price · Currency is MYR 1.480
0.00 (0.00%)
At close: May 19, 2026
KLSE:ULICORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | - | 89,200 |
| May 18, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | 23,900 |
| May 15, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 126,800 |
| May 14, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 212,200 |
| May 13, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 157,800 |
| May 12, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 145,600 |
| May 11, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 265,400 |
| May 8, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -0.67% | 109,000 |
| May 7, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 80,900 |
| May 6, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | - | 107,400 |
| May 5, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | - | 405,700 |
| May 4, 2026 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 255,300 |
| Apr 30, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 247,000 |
| Apr 29, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 351,700 |
| Apr 28, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 311,100 |
| Apr 27, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 276,600 |
| Apr 24, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 184,200 |
| Apr 23, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 370,900 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 353,600 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 274,500 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 431,500 |
| Apr 17, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 205,200 |
| Apr 16, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 771,800 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 339,200 |
| Apr 14, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 300,500 |
| Apr 13, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | - | 322,300 |
| Apr 10, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 105,500 |
| 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 |