Singapore markets open in 3 hours 23 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,754.91 +64.41 (+0.10%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
United U-LI Corporation Berhad (7133.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:58PM MYT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5500 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 1,401,300 |
| 02 May 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 928,300 |
| 30 Apr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 227,200 |
| 29 Apr 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 461,700 |
| 26 Apr 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 256,600 |
| 25 Apr 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 255,100 |
| 24 Apr 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 467,200 |
| 23 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 599,400 |
| 22 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 296,400 |
| 19 Apr 2024 | 1.5000 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 1,330,300 |
| 18 Apr 2024 | 1.4400 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 922,400 |
| 17 Apr 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 44,300 |
| 16 Apr 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 441,100 |
| 15 Apr 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 340,300 |
| 12 Apr 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 371,600 |
| 09 Apr 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 412,700 |
| 08 Apr 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 301,700 |
| 05 Apr 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 173,900 |
| 04 Apr 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 926,200 |
| 03 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 529,600 |
| 02 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 587,000 |
| 01 Apr 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 593,700 |
| 29 Mar 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 23,000 |
| 27 Mar 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 344,600 |
| 26 Mar 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 174,900 |
| 25 Mar 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 283,500 |
| 22 Mar 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 290,900 |
| 21 Mar 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 497,700 |
| 20 Mar 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 488,700 |
| 19 Mar 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 307,100 |
| 18 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 332,400 |
| 15 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 538,400 |
| 14 Mar 2024 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 947,800 |
| 13 Mar 2024 | 1.3600 | 1.4100 | 1.3400 | 1.4000 | 1.4000 | 2,744,500 |
| 12 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 174,500 |
| 12 Mar 2024 | 0.02 Dividend | |||||
| 11 Mar 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3600 | 1.3400 | 570,700 |
| 08 Mar 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3597 | 334,600 |
| 07 Mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3400 | 208,000 |
| 06 Mar 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3301 | 233,800 |
| 05 Mar 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3500 | 1.3301 | 320,600 |
| 04 Mar 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3006 | 526,700 |
| 01 Mar 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3203 | 515,200 |
| 29 Feb 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3200 | 1.3006 | 4,036,400 |
| 28 Feb 2024 | 1.4500 | 1.4500 | 1.3400 | 1.3500 | 1.3301 | 8,626,900 |
| 27 Feb 2024 | 1.4900 | 1.5100 | 1.4700 | 1.5000 | 1.4779 | 901,000 |
| 26 Feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.4878 | 345,800 |
| 23 Feb 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.4779 | 283,300 |
| 22 Feb 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5075 | 596,400 |
| 21 Feb 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4681 | 1,327,100 |
| 20 Feb 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.4878 | 720,500 |
| 19 Feb 2024 | 1.5400 | 1.5600 | 1.5200 | 1.5400 | 1.5174 | 908,700 |
| 16 Feb 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5400 | 1.5174 | 747,000 |
| 15 Feb 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5100 | 1.4878 | 494,400 |
| 14 Feb 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4582 | 185,700 |
| 13 Feb 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4681 | 369,000 |
| 09 Feb 2024 | 1.4700 | 1.5000 | 1.4600 | 1.4800 | 1.4582 | 297,800 |
| 08 Feb 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4681 | 223,000 |
| 07 Feb 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4700 | 1.4484 | 216,800 |
| 06 Feb 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4700 | 1.4484 | 242,600 |
| 05 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4484 | 240,000 |
| 02 Feb 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4385 | 317,300 |
| 31 Jan 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4385 | 197,100 |
| 30 Jan 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4700 | 1.4484 | 634,100 |
| 29 Jan 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4800 | 1.4582 | 258,200 |
| 26 Jan 2024 | 1.5000 | 1.5400 | 1.4900 | 1.4900 | 1.4681 | 316,700 |
| 24 Jan 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.4878 | 123,900 |
| 23 Jan 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5000 | 1.4779 | 242,200 |
| 22 Jan 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4800 | 1.4582 | 383,500 |
| 19 Jan 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4800 | 1.4582 | 133,600 |
| 18 Jan 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4700 | 1.4484 | 631,600 |
| 17 Jan 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4800 | 1.4582 | 603,700 |
| 16 Jan 2024 | 1.5800 | 1.5800 | 1.4700 | 1.4800 | 1.4582 | 1,808,900 |
| 15 Jan 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5568 | 241,400 |
| 12 Jan 2024 | 1.5600 | 1.6100 | 1.5600 | 1.5900 | 1.5666 | 359,600 |
| 11 Jan 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5800 | 1.5568 | 1,153,500 |
| 10 Jan 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5800 | 1.5568 | 463,700 |
| 09 Jan 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5469 | 575,200 |
| 08 Jan 2024 | 1.5900 | 1.6200 | 1.5600 | 1.6000 | 1.5765 | 1,133,000 |
| 05 Jan 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5900 | 1.5666 | 1,238,300 |
| 04 Jan 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5900 | 1.5666 | 1,072,500 |
| 03 Jan 2024 | 1.5700 | 1.5700 | 1.5300 | 1.5600 | 1.5371 | 560,500 |
| 02 Jan 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5469 | 605,800 |
| 29 Dec 2023 | 1.4900 | 1.5500 | 1.4900 | 1.5300 | 1.5075 | 768,300 |
| 28 Dec 2023 | 1.4900 | 1.5100 | 1.4700 | 1.5000 | 1.4779 | 295,800 |
| 27 Dec 2023 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4582 | 433,300 |
| 26 Dec 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4582 | 296,800 |
| 22 Dec 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4385 | 409,800 |
| 21 Dec 2023 | 1.4800 | 1.5200 | 1.4700 | 1.4800 | 1.4582 | 382,500 |
| 20 Dec 2023 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4681 | 410,900 |
| 19 Dec 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.4878 | 169,700 |
| 18 Dec 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.4976 | 532,700 |
| 15 Dec 2023 | 1.4700 | 1.5400 | 1.4700 | 1.5200 | 1.4976 | 1,557,000 |
| 14 Dec 2023 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4287 | 201,700 |
| 13 Dec 2023 | 1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4385 | 509,500 |
| 12 Dec 2023 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4287 | 338,000 |
| 11 Dec 2023 | 1.4400 | 1.4900 | 1.4200 | 1.4600 | 1.4385 | 846,200 |
| 08 Dec 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4300 | 1.4090 | 804,500 |
| 07 Dec 2023 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.3893 | 695,400 |
| 06 Dec 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4188 | 308,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.