Bursa Malaysia · 7133 · stock

United U-LI Corporation Berhad (7133) stock price history

Every Bursa Malaysia trading session of United U-LI Corporation Berhad from Apr 24, 2002 to Sep 28, 2026: 6,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7133 data, free keyYear by year table

7133 adjusted close, 2002 to 2026

7133United U-LI Corporation Berhad
MYR 1.36-15.8% over one year
20052010201520202025
MYR 3.33
All time high, 2016
MYR 1.66
52 week high, MYR 1.31 low
6,076
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

7133 key facts

  • United U-LI Corporation Berhad (7133) closed at MYR 1.36 on Sep 28, 2026 on Bursa Malaysia.
  • 7133's all time high close is MYR 3.33, set on Jun 23, 2016; its all time low close is MYR 0.0835 on Oct 3, 2006.
  • 7133's 52 week range is MYR 1.31 to MYR 1.66.
  • 7133 returned -15.8% over the year to Sep 28, 2026 and +18.7% over five years.
  • Over ten years 7133 returned -36%, -4.4% a year compounded.
  • 7133's deepest drawdown was -94.6% from Jun 23, 2016 to Mar 23, 2020.
  • DataCedar holds 6,076 daily sessions of 7133 history from Apr 24, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7133 price chart, 2002 to 2026

7133 adjusted close, Apr 24, 2002 to Sep 28, 2026MYR 0.0851MYR 0.2852MYR 0.9557MYR 3.2020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7133 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.9%
3 months+0.8%
6 months+2.2%
Year to date-11.3%
1 year-15.8%
3 years+7.5%
5 years+18.7%
10 years-36.0%
Since Apr 24, 2002+322.7%
Compound annual growth, 24.4 years+6.1%

7133 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.33 on Jun 23, 2016
All time low close
MYR 0.0835 on Oct 3, 2006
52 week high
MYR 1.66 on Oct 1, 2025
52 week low
MYR 1.31 on Mar 31, 2026
Deepest drawdown
-94.6% from Jun 23, 2016 to Mar 23, 2020, not yet recovered
Best single session
+100.0% on Nov 23, 2004
Worst single session
-66.6% on Dec 6, 2004
Volatility, 1 year annualised
21.7%
Sessions closing higher, 1 year
31%
Growth of 1 since 2002
4.2×
Best calendar year
2015, +221%
Worst calendar year
2018, -73%

7133 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Apr 24, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.52MYR 1.54MYR 1.31MYR 1.36-10.7%36.4M183
2025MYR 1.55MYR 1.66MYR 1.22MYR 1.52-0.2%55.6M244
2024MYR 1.32MYR 2.03MYR 1.14MYR 1.53+15.8%154.8M247
2023MYR 0.9696MYR 1.59MYR 0.7703MYR 1.32+35.9%134.4M244
2022MYR 1.01MYR 1.14MYR 0.7485MYR 0.9696-2.9%48.8M243
2021MYR 0.9403MYR 1.33MYR 0.6617MYR 0.9985+8.8%336.3M245
2020MYR 0.3731MYR 0.9776MYR 0.1716MYR 0.9179+148.5%200.5M247
2019MYR 0.4291MYR 0.5970MYR 0.2873MYR 0.3694-17.5%177.9M246
2018MYR 1.69MYR 1.73MYR 0.3582MYR 0.4477-73.4%52M243
2017MYR 1.69MYR 2.45MYR 1.67MYR 1.69-0.2%30.7M253
2016MYR 2.60MYR 3.33MYR 1.64MYR 1.69-35.1%44.8M250
2015MYR 0.7830MYR 2.60MYR 0.7554MYR 2.60+221.1%121.6M246
2014MYR 0.4817MYR 0.8811MYR 0.4160MYR 0.8106+68.3%169.6M247
2013MYR 0.2907MYR 0.5211MYR 0.2824MYR 0.4817+65.7%102.6M246
2012MYR 0.2861MYR 0.3319MYR 0.2612MYR 0.2907+2.3%34.6M245
2011MYR 0.2514MYR 0.5181MYR 0.2254MYR 0.2842+13.0%321M244
2010MYR 0.1964MYR 0.3087MYR 0.1964MYR 0.2514+29.1%55.6M249
2009MYR 0.0930MYR 0.2227MYR 0.0851MYR 0.1947+109.4%27.4M248
2008MYR 0.1295MYR 0.1545MYR 0.0851MYR 0.0930-28.2%20.8M248
2007MYR 0.0951MYR 0.2914MYR 0.0951MYR 0.1295+38.2%303.2M249
2006MYR 0.1008MYR 0.1411MYR 0.0835MYR 0.0937-7.1%152M259
2005MYR 0.3305MYR 0.3533MYR 0.0951MYR 0.1008-69.5%23.4M247
2004MYR 0.5319MYR 1.08MYR 0.3134MYR 0.3305-37.9%22.1M262
2003MYR 0.2348MYR 0.6054MYR 0.1588MYR 0.5319+126.6%57.1M261
2002MYR 0.3397MYR 0.3632MYR 0.1878MYR 0.2348n/a30.1M180

7133 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.36-2.9%
August 2026MYR 1.40+6.0%
July 2026MYR 1.32-2.9%
June 2026MYR 1.36+0.7%
May 2026MYR 1.35-2.8%
April 2026MYR 1.39+3.6%
March 2026MYR 1.34-6.1%
February 2026MYR 1.43+0.7%
January 2026MYR 1.42-6.9%
December 2025MYR 1.52+2.6%
November 2025MYR 1.49+2.6%
October 2025MYR 1.45-9.4%

About the 7133 data

Daily bars. 6,076 sessions from Apr 24, 2002 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7133/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7128 CAM Resources Berhad
  • 7129 Asia File Corporation Bhd.
  • 7131 Land 33 Berhad
  • 7132 SMIS Corporation Berhad
  • 7134 PWF Corporation Bhd.
  • 7137 UMS Holdings Berhad
  • 7139 Niche Capital Emas Holdings Berhad
  • 7140 OKA Corporation Bhd

Common questions

7133 share price history

Start with any symbol.

Start free