United U-LI Corporation Berhad (KLSE:ULICORP)
Malaysia
· Delayed Price · Currency is MYR 1.580
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:ULICORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | - | 21,800 |
| Dec 4, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 117,400 |
| Dec 3, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 135,300 |
| Dec 2, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | - | 73,300 |
| Dec 1, 2025 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 247,400 |
| Nov 28, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 310,000 |
| Nov 27, 2025 | 1.55 | 1.60 | 1.53 | 1.58 | 1.58 | 1.94% | 694,000 |
| Nov 26, 2025 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | 1.97% | 577,900 |
| Nov 25, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 178,500 |
| Nov 24, 2025 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | -3.27% | 421,400 |
| Nov 21, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.51 | -0.65% | 94,900 |
| Nov 20, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.52 | - | 218,200 |
| Nov 19, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.52 | - | 100,700 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.52 | -1.91% | 283,200 |
| Nov 17, 2025 | 1.57 | 1.57 | 1.54 | 1.57 | 1.55 | 1.29% | 81,300 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.54 | 1.55 | 1.53 | -1.27% | 119,900 |
| Nov 13, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.55 | 2.61% | 289,100 |
| Nov 12, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.51 | -0.65% | 148,100 |
| Nov 11, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.52 | -0.65% | 109,600 |
| Nov 10, 2025 | 1.55 | 1.57 | 1.53 | 1.55 | 1.53 | 1.31% | 242,800 |
| Nov 7, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.51 | -0.65% | 191,100 |
| Nov 6, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.52 | - | 35,000 |
| Nov 5, 2025 | 1.53 | 1.57 | 1.51 | 1.54 | 1.52 | 0.65% | 271,200 |
| Nov 4, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.51 | -0.65% | 97,800 |
| Nov 3, 2025 | 1.54 | 1.57 | 1.51 | 1.54 | 1.52 | - | 232,600 |
| Oct 31, 2025 | 1.54 | 1.56 | 1.51 | 1.54 | 1.52 | - | 195,100 |
| Oct 30, 2025 | 1.56 | 1.59 | 1.54 | 1.54 | 1.52 | -1.28% | 175,300 |
| Oct 29, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.54 | -0.64% | 388,300 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.55 | -1.88% | 114,000 |
| Oct 27, 2025 | 1.61 | 1.63 | 1.58 | 1.60 | 1.58 | - | 410,900 |
| Oct 24, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.58 | -0.62% | 204,500 |
| Oct 23, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.59 | 1.26% | 64,800 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.55 | 1.59 | 1.57 | - | 235,100 |
| Oct 21, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.57 | - | 152,100 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.57 | 1.59 | 1.57 | -3.64% | 477,800 |
| Oct 16, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.63 | -1.20% | 74,600 |
| Oct 15, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.65 | 3.09% | 277,800 |
| Oct 14, 2025 | 1.65 | 1.66 | 1.60 | 1.62 | 1.60 | -2.99% | 357,500 |
| Oct 13, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.65 | -0.60% | 476,900 |
| Oct 10, 2025 | 1.71 | 1.71 | 1.65 | 1.68 | 1.66 | -1.75% | 409,700 |
| Oct 9, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.69 | -2.29% | 84,600 |
| Oct 8, 2025 | 1.70 | 1.75 | 1.69 | 1.75 | 1.73 | 2.94% | 465,600 |
| Oct 7, 2025 | 1.68 | 1.71 | 1.65 | 1.70 | 1.68 | - | 446,400 |
| Oct 6, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.68 | -0.58% | 170,200 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.69 | -1.72% | 240,500 |
| Oct 2, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.72 | - | 188,500 |
| Oct 1, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 1.72 | 2.35% | 637,000 |
| Sep 30, 2025 | 1.71 | 1.72 | 1.67 | 1.70 | 1.68 | -0.58% | 275,400 |
| Sep 29, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.69 | -0.58% | 1,233,600 |
| Sep 26, 2025 | 1.71 | 1.77 | 1.71 | 1.72 | 1.70 | 0.58% | 931,000 |