Skip to main content
United U-LI Corporation Berhad (KLSE:ULICORP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.580
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:ULICORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.571.581.551.581.58-21,800
Dec 4, 20251.571.601.561.581.581.28%117,400
Dec 3, 20251.551.571.531.561.561.96%135,300
Dec 2, 20251.561.561.531.531.53-73,300
Dec 1, 20251.561.571.531.531.53-1.92%247,400
Nov 28, 20251.581.601.561.561.56-1.27%310,000
Nov 27, 20251.551.601.531.581.581.94%694,000
Nov 26, 20251.571.611.551.551.551.97%577,900
Nov 25, 20251.491.521.491.521.522.70%178,500
Nov 24, 20251.511.551.461.481.48-3.27%421,400
Nov 21, 20251.551.551.521.531.51-0.65%94,900
Nov 20, 20251.551.561.531.541.52-218,200
Nov 19, 20251.541.541.531.541.52-100,700
Nov 18, 20251.551.551.521.541.52-1.91%283,200
Nov 17, 20251.571.571.541.571.551.29%81,300
Nov 14, 20251.571.581.541.551.53-1.27%119,900
Nov 13, 20251.531.581.531.571.552.61%289,100
Nov 12, 20251.541.551.521.531.51-0.65%148,100
Nov 11, 20251.551.551.541.541.52-0.65%109,600
Nov 10, 20251.551.571.531.551.531.31%242,800
Nov 7, 20251.561.571.521.531.51-0.65%191,100
Nov 6, 20251.531.561.531.541.52-35,000
Nov 5, 20251.531.571.511.541.520.65%271,200
Nov 4, 20251.521.541.511.531.51-0.65%97,800
Nov 3, 20251.541.571.511.541.52-232,600
Oct 31, 20251.541.561.511.541.52-195,100
Oct 30, 20251.561.591.541.541.52-1.28%175,300
Oct 29, 20251.551.581.551.561.54-0.64%388,300
Oct 28, 20251.601.601.561.571.55-1.88%114,000
Oct 27, 20251.611.631.581.601.58-410,900
Oct 24, 20251.601.621.591.601.58-0.62%204,500
Oct 23, 20251.591.611.591.611.591.26%64,800
Oct 22, 20251.591.601.551.591.57-235,100
Oct 21, 20251.611.621.591.591.57-152,100
Oct 17, 20251.651.651.571.591.57-3.64%477,800
Oct 16, 20251.671.681.641.651.63-1.20%74,600
Oct 15, 20251.621.671.621.671.653.09%277,800
Oct 14, 20251.651.661.601.621.60-2.99%357,500
Oct 13, 20251.641.671.631.671.65-0.60%476,900
Oct 10, 20251.711.711.651.681.66-1.75%409,700
Oct 9, 20251.741.741.701.711.69-2.29%84,600
Oct 8, 20251.701.751.691.751.732.94%465,600
Oct 7, 20251.681.711.651.701.68-446,400
Oct 6, 20251.721.721.691.701.68-0.58%170,200
Oct 3, 20251.741.741.691.711.69-1.72%240,500
Oct 2, 20251.771.771.731.741.72-188,500
Oct 1, 20251.701.771.701.741.722.35%637,000
Sep 30, 20251.711.721.671.701.68-0.58%275,400
Sep 29, 20251.701.721.691.711.69-0.58%1,233,600
Sep 26, 20251.711.771.711.721.700.58%931,000
Sep 25, 20251.601.731.591.711.696.87%4,045,000
Sep 24, 20251.611.611.591.601.58-1.23%356,000
Sep 23, 20251.621.621.611.621.601.25%242,300
Sep 22, 20251.571.621.571.601.582.56%121,200
Sep 19, 20251.581.601.561.561.54-1.89%106,500
Sep 18, 20251.591.591.561.591.57-0.63%95,400
Sep 17, 20251.541.601.531.601.582.56%228,600
Sep 12, 20251.581.591.551.561.54-0.64%1,225,500
Sep 11, 20251.611.611.551.571.55-3.09%381,800
Sep 10, 20251.641.641.621.621.60-1.22%33,500
Sep 9, 20251.651.651.621.641.62-0.61%683,200
Sep 8, 20251.581.681.581.651.635.10%426,800
Sep 4, 20251.581.581.571.571.55-0.63%88,500
Sep 3, 20251.571.591.571.581.560.64%55,200
Sep 2, 20251.591.601.571.571.55-1.26%84,800
Aug 29, 20251.591.601.561.591.57-374,600
Aug 28, 20251.501.591.501.591.576.00%542,400
Aug 27, 20251.491.531.481.501.485.63%690,900
Aug 26, 20251.431.431.411.421.40-0.70%36,300
Aug 25, 20251.441.441.431.431.41-0.69%30,300
Aug 22, 20251.451.451.431.441.42-0.69%10,700
Aug 21, 20251.421.451.411.451.431.40%37,200
Aug 20, 20251.431.431.431.431.410.70%10,000
Aug 19, 20251.441.441.411.421.40-1.39%45,700
Aug 18, 20251.461.461.441.441.42-1.37%53,000
Aug 15, 20251.461.461.441.461.44-0.68%49,800
Aug 14, 20251.451.471.451.471.450.68%297,800
Aug 13, 20251.441.461.441.461.422.82%431,600
Aug 12, 20251.451.451.421.421.38-2.07%46,500
Aug 11, 20251.471.471.441.451.41-62,100
Aug 8, 20251.411.451.411.451.413.57%238,700
Aug 7, 20251.401.421.401.401.36-42,200
Aug 6, 20251.411.411.401.401.36-0.71%87,100
Aug 5, 20251.421.421.411.411.37-0.70%222,900
Aug 4, 20251.421.421.421.421.38-56,800
Aug 1, 20251.431.431.421.421.38-0.70%100,900
Jul 31, 20251.421.431.421.431.391.42%242,000
Jul 30, 20251.411.431.401.411.37-306,800
Jul 29, 20251.421.421.411.411.37-1.40%133,700
Jul 28, 20251.431.441.421.431.391.42%290,600
Jul 25, 20251.411.411.411.411.37-24,600
Jul 24, 20251.411.411.411.411.37-8,900
Jul 23, 20251.421.431.411.411.37-222,900
Jul 22, 20251.421.421.411.411.37-0.70%260,100
Jul 21, 20251.441.441.421.421.38-0.70%196,000
Jul 18, 20251.431.431.421.431.39-190,400
Jul 17, 20251.421.431.411.431.390.70%277,900
Jul 16, 20251.421.421.421.421.38-94,600
Jul 15, 20251.431.431.421.421.38-0.70%25,100
Jul 14, 20251.441.441.431.431.39-0.69%11,800