UNITRAD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	0.270	0.270	0.265	0.265	0.264	1,393,600
2024-07-02	0.270	0.275	0.270	0.270	0.269	2,557,900
2024-07-01	0.265	0.275	0.260	0.270	0.269	4,319,500
2024-06-28	0.265	0.265	0.255	0.260	0.259	2,480,600
2024-06-27	0.260	0.265	0.260	0.260	0.259	550,000
2024-06-26	0.260	0.265	0.255	0.260	0.259	1,571,600
2024-06-25	0.265	0.265	0.260	0.260	0.259	783,900
2024-06-24	0.265	0.270	0.265	0.265	0.264	637,700
2024-06-21	0.270	0.270	0.265	0.265	0.264	1,289,500
2024-06-20	0.265	0.270	0.255	0.270	0.269	3,250,100
2024-06-19	0.265	0.265	0.255	0.265	0.264	3,927,100
2024-06-18	0.270	0.270	0.260	0.260	0.259	1,081,800
2024-06-14	0.265	0.270	0.260	0.265	0.264	2,571,400
2024-06-13	0.265	0.270	0.260	0.265	0.264	2,352,900
2024-06-12	0.265	0.270	0.260	0.265	0.264	1,880,600
2024-06-11	0.270	0.275	0.260	0.265	0.264	4,541,300
2024-06-10	0.270	0.280	0.265	0.275	0.274	3,101,600
2024-06-07	0.265	0.270	0.260	0.270	0.269	3,468,300
2024-06-06	0.265	0.265	0.260	0.260	0.259	1,059,300
2024-06-05	0.265	0.265	0.255	0.265	0.264	2,262,100
2024-06-04	0.265	0.265	0.255	0.260	0.259	2,753,400
2024-05-31	0.265	0.265	0.260	0.265	0.264	2,676,400
2024-05-30	0.270	0.275	0.260	0.270	0.269	5,074,200
2024-05-29	0.270	0.275	0.270	0.270	0.269	2,321,800
2024-05-28	0.285	0.290	0.275	0.275	0.274	3,873,500
2024-05-27	0.275	0.290	0.275	0.290	0.289	5,026,600
2024-05-24	0.285	0.285	0.275	0.280	0.279	5,543,300
2024-05-23	0.285	0.290	0.285	0.285	0.284	3,728,000
2024-05-21	0.295	0.295	0.290	0.290	0.289	3,015,300
2024-05-20	0.285	0.300	0.280	0.295	0.294	9,791,100
2024-05-17	0.285	0.290	0.285	0.285	0.284	1,399,000
2024-05-16	0.290	0.290	0.285	0.290	0.289	2,429,400
2024-05-15	0.285	0.295	0.285	0.290	0.289	4,335,200
2024-05-14	0.290	0.290	0.285	0.290	0.289	1,016,600
2024-05-13	0.290	0.290	0.285	0.290	0.289	4,762,500
2024-05-10	0.285	0.295	0.285	0.290	0.289	3,935,300
2024-05-09	0.290	0.290	0.280	0.285	0.284	3,906,200
2024-05-08	0.290	0.300	0.285	0.290	0.289	5,952,300
2024-05-07	0.290	0.295	0.285	0.290	0.289	4,699,800
2024-05-06	0.295	0.300	0.290	0.290	0.289	3,829,200
2024-05-03	0.300	0.305	0.285	0.300	0.299	13,758,900
2024-05-02	0.310	0.310	0.295	0.300	0.299	10,442,700
2024-04-30	0.325	0.325	0.305	0.310	0.309	8,392,800
2024-04-29	0.320	0.325	0.315	0.325	0.324	7,461,300
2024-04-26	0.320	0.330	0.315	0.320	0.319	6,437,100
2024-04-25	0.325	0.325	0.315	0.320	0.319	7,319,300
2024-04-24	0.315	0.325	0.310	0.320	0.319	11,115,000
2024-04-23	0.325	0.325	0.310	0.315	0.314	5,520,900
2024-04-22	0.325	0.335	0.320	0.325	0.324	11,350,200
2024-04-19	0.330	0.340	0.310	0.325	0.324	19,643,600
2024-04-18	0.320	0.330	0.315	0.325	0.324	24,059,000
2024-04-17	0.310	0.320	0.310	0.320	0.319	9,949,100
2024-04-16	0.305	0.310	0.295	0.310	0.309	13,478,500
2024-04-15	0.310	0.315	0.305	0.310	0.309	9,069,700
2024-04-12	0.315	0.315	0.305	0.310	0.309	13,362,200
2024-04-09	0.310	0.320	0.305	0.315	0.314	16,358,900
2024-04-08	0.305	0.310	0.300	0.310	0.309	11,291,000
2024-04-05	0.300	0.310	0.300	0.305	0.304	8,522,400
2024-04-04	0.300	0.310	0.295	0.305	0.304	9,660,700
2024-04-03	0.300	0.300	0.295	0.300	0.299	5,391,600

← NewerPage 10 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	0.0010 MYR
2024-03-20	0.0044 MYR
2023-09-20	0.0030 MYR
2022-09-15	0.0082 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.