United U-LI Corporation Berhad (KLSE:ULICORP)
Malaysia · Delayed Price · Currency is MYR 1.400
0.00 (0.00%)
At close: Aug 28, 2026
KLSE:ULICORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | -0.72% | 344,100 |
| Aug 17, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.36 | 1.47% | 142,800 |
| Aug 14, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | - | 172,100 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | - | 81,900 |
| Aug 12, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | 0.74% | 533,100 |
| Aug 11, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.33 | - | 84,300 |
| Aug 10, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.33 | -0.74% | 375,500 |
| Aug 7, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | - | 93,300 |
| Aug 6, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.34 | -0.73% | 119,900 |
| Aug 5, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.35 | 0.74% | 163,500 |
| Aug 4, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.34 | 0.74% | 148,200 |
| Aug 3, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.33 | 0.75% | 381,300 |
| Jul 31, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.32 | -1.47% | 411,500 |
| Jul 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | 114,300 |
| Jul 29, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | - | 281,600 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | -0.73% | 317,700 |
| Jul 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 0.74% | 138,800 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | -0.73% | 135,200 |
| Jul 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | 89,300 |
| Jul 22, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -1.44% | 189,400 |
| Jul 21, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.37 | 0.72% | 105,900 |
| Jul 20, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.36 | 0.73% | 122,400 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | -1.44% | 304,100 |
| Jul 16, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.37 | 1.46% | 51,400 |
| Jul 15, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | - | 354,200 |
| Jul 14, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | 0.74% | 85,900 |
| Jul 13, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | -0.73% | 51,900 |
| Jul 10, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | 0.74% | 102,800 |
| Jul 9, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | -0.73% | 128,300 |
| Jul 8, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.35 | 0.74% | 198,900 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | - | 163,000 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | -1.45% | 52,700 |
| Jul 3, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | 0.73% | 199,700 |
| Jul 2, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -0.72% | 90,300 |
| Jul 1, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | - | 139,800 |
| Jun 30, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 73,400 |
| Jun 29, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | - | 26,500 |
| Jun 26, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -0.72% | 187,400 |
| Jun 25, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.36 | - | 137,600 |
| Jun 24, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | -0.72% | 189,300 |
| Jun 23, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.37 | - | 43,700 |
| Jun 22, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | - | 69,800 |
| Jun 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 0.72% | 63,600 |