UNITRAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	0.305	0.310	0.295	0.310	0.301	2,767,100
2023-04-06	0.300	0.310	0.300	0.305	0.296	1,050,500
2023-04-05	0.310	0.310	0.300	0.300	0.291	5,345,800
2023-04-04	0.310	0.315	0.305	0.310	0.301	3,412,700
2023-04-03	0.315	0.315	0.305	0.310	0.301	2,595,300
2023-03-31	0.315	0.315	0.310	0.310	0.301	5,523,500
2023-03-30	0.320	0.320	0.310	0.315	0.306	1,443,100
2023-03-29	0.325	0.325	0.310	0.315	0.306	15,978,900
2023-03-28	0.320	0.325	0.315	0.325	0.315	7,741,500
2023-03-27	0.320	0.320	0.310	0.320	0.311	2,999,100
2023-03-24	0.300	0.320	0.295	0.320	0.311	9,557,700
2023-03-23	0.315	0.315	0.295	0.300	0.291	4,739,700
2023-03-22	0.305	0.325	0.300	0.315	0.306	15,288,000
2023-03-21	0.310	0.310	0.295	0.305	0.296	2,805,900
2023-03-20	0.315	0.315	0.305	0.305	0.296	2,696,000
2023-03-17	0.315	0.325	0.310	0.315	0.306	9,520,800
2023-03-16	0.310	0.315	0.295	0.315	0.306	4,535,700
2023-03-15	0.315	0.320	0.305	0.310	0.301	4,852,400
2023-03-14	0.315	0.320	0.305	0.310	0.301	8,303,700
2023-03-13	0.300	0.325	0.290	0.315	0.306	18,434,301
2023-03-10	0.290	0.305	0.285	0.300	0.291	6,984,400
2023-03-09	0.290	0.290	0.285	0.285	0.277	387,300
2023-03-08	0.285	0.295	0.280	0.295	0.286	1,242,200
2023-03-07	0.290	0.295	0.290	0.295	0.286	857,700
2023-03-06	0.285	0.295	0.285	0.285	0.277	511,300
2023-03-03	0.290	0.295	0.280	0.295	0.286	2,535,800
2023-03-02	0.290	0.290	0.285	0.285	0.277	1,025,000
2023-03-01	0.285	0.295	0.285	0.290	0.281	3,078,700
2023-02-28	0.300	0.300	0.275	0.290	0.281	12,471,400
2023-02-27	0.300	0.305	0.295	0.300	0.291	3,170,000
2023-02-24	0.305	0.310	0.295	0.305	0.296	6,682,100
2023-02-23	0.310	0.320	0.300	0.305	0.296	9,209,600
2023-02-22	0.320	0.320	0.310	0.310	0.301	1,886,300
2023-02-21	0.310	0.325	0.310	0.325	0.315	13,125,700
2023-02-20	0.305	0.320	0.300	0.310	0.301	10,609,000
2023-02-17	0.305	0.310	0.295	0.305	0.296	2,291,100
2023-02-16	0.305	0.315	0.295	0.310	0.301	14,071,700
2023-02-15	0.300	0.305	0.290	0.300	0.291	3,680,100
2023-02-14	0.310	0.310	0.290	0.295	0.286	10,766,300
2023-02-13	0.290	0.310	0.290	0.310	0.301	25,458,000
2023-02-10	0.285	0.295	0.285	0.290	0.281	12,507,900
2023-02-09	0.275	0.290	0.275	0.285	0.277	10,339,000
2023-02-08	0.265	0.280	0.265	0.280	0.272	4,512,400
2023-02-07	0.270	0.275	0.265	0.270	0.262	4,320,000
2023-02-03	0.270	0.275	0.270	0.270	0.262	2,349,000
2023-02-02	0.275	0.275	0.275	0.275	0.267	2,112,800
2023-01-31	0.265	0.280	0.265	0.275	0.267	9,279,800
2023-01-30	0.265	0.280	0.265	0.265	0.257	5,069,200
2023-01-27	0.270	0.275	0.265	0.265	0.257	3,443,200
2023-01-26	0.265	0.285	0.265	0.275	0.267	11,738,900
2023-01-25	0.260	0.275	0.260	0.260	0.252	6,377,000
2023-01-20	0.260	0.270	0.260	0.260	0.252	2,862,700
2023-01-19	0.265	0.270	0.260	0.260	0.252	2,124,800
2023-01-18	0.270	0.275	0.265	0.265	0.257	3,905,800
2023-01-17	0.255	0.270	0.250	0.265	0.257	7,545,200
2023-01-16	0.250	0.260	0.250	0.255	0.247	5,528,800
2023-01-13	0.260	0.260	0.240	0.250	0.243	8,289,900
2023-01-12	0.245	0.265	0.245	0.255	0.247	14,483,100
2023-01-11	0.235	0.250	0.230	0.245	0.238	17,999,400
2023-01-10	0.220	0.235	0.220	0.235	0.228	11,036,800

← NewerPage 15 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.