United U-LI Corp. Bhd.(MY:7133)
RM1.37+0.01 (+0.74%)
MY:7133
United U-LI Corp. Bhd. historical prices
RM1.37
At close:+0.01 (+0.74%)
United U-LI Corp. Bhd. (7133) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | +0.74% | 207,800 | 0.83 |
| Nov 10, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | +0.74% | 205,000 | 0.82 |
| Nov 09, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.35 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | -1.39% | 130,000 | 0.51 |
| Nov 05, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | 0.00% | 60,000 | 0.23 |
| Nov 04, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | +0.74% | 158,100 | 0.61 |
| Nov 03, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.36 | +0.67% | 493,100 | 1.93 |
| Nov 02, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.35 | -2.10% | 497,300 | 1.99 |
| Oct 30, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | 0.00% | 65,000 | 0.26 |
| Oct 29, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | +0.73% | 248,300 | 0.98 |
| Oct 28, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.37 | -0.73% | 198,500 | 0.77 |
| Oct 27, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.38 | +0.73% | 309,500 | 1.22 |
| Oct 26, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.37 | 0.00% | 58,300 | 0.23 |
| Oct 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 0.00% | 91,900 | 0.35 |
| Oct 22, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.37 | -0.73% | 209,000 | 0.80 |
| Oct 21, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.38 | +2.15% | 356,000 | 1.39 |
| Oct 20, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | -1.39% | 170,700 | 0.67 |
| Oct 19, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | 0.00% | 185,600 | 0.73 |
| Oct 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | +0.74% | 152,300 | 0.60 |
| Oct 15, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.36 | 0.00% | 75,300 | 0.30 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.36 | -2.86% | 207,100 | 0.81 |
| Oct 13, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.40 | +4.40% | 693,100 | 2.81 |
| Oct 12, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | -0.74% | 387,400 | 1.58 |
| Oct 09, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.35 | +0.75% | 183,200 | 0.75 |
| Oct 08, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.34 | -0.74% | 1,615,800 | 7.36 |
| Oct 07, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | -0.66% | 1,452,300 | 7.33 |
| Oct 06, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.36 | +0.67% | 423,500 | 2.19 |
| Oct 05, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.35 | +0.75% | 163,400 | 0.84 |
| Oct 02, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | -0.74% | 54,100 | 0.28 |
| Oct 01, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | +0.75% | 119,200 | 0.61 |
| Sep 30, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | 0.00% | 117,500 | 0.60 |
| Sep 29, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | 0.00% | 191,800 | 0.99 |
| Sep 28, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | 0.00% | 82,600 | 0.42 |
| Sep 25, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | +0.75% | 145,900 | 0.75 |
| Sep 24, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | -1.48% | 73,900 | 0.38 |
| Sep 23, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.35 | +2.27% | 222,200 | 1.15 |
| Sep 22, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -1.49% | 263,600 | 1.38 |
| Sep 21, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.34 | 0.00% | 88,300 | 0.46 |
| Sep 18, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | +0.75% | 50,100 | 0.26 |
| Sep 17, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.33 | +0.76% | 65,100 | 0.34 |
| Sep 16, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.32 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.32 | 0.00% | 93,500 | 0.48 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.32 | -0.75% | 525,000 | 2.79 |
| Sep 11, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.33 | -0.75% | 573,300 | 3.14 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | 0.00% | 208,700 | 1.13 |
| Sep 09, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.34 | -0.74% | 265,500 | 1.41 |
| Sep 08, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | 0.00% | 542,700 | 2.99 |
| Sep 07, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.35 | 0.00% | 97,800 | 0.53 |
| Sep 04, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | 0.00% | 132,900 | 0.72 |
| Sep 03, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -0.66% | 79,100 | 0.43 |
