UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.380	0.385	0.355	0.365	0.332	6,860,300
2024-08-26	0.380	0.390	0.375	0.380	0.345	1,644,700
2024-08-23	0.390	0.390	0.375	0.380	0.345	4,282,100
2024-08-22	0.410	0.410	0.390	0.390	0.354	4,543,100
2024-08-21	0.395	0.425	0.395	0.410	0.373	16,910,900
2024-08-20	0.395	0.400	0.370	0.380	0.345	6,467,800
2024-08-19	0.445	0.455	0.390	0.390	0.354	23,967,300
2024-08-16	0.425	0.455	0.420	0.445	0.404	27,490,500
2024-08-15	0.440	0.440	0.405	0.420	0.382	13,938,200
2024-08-14	0.390	0.445	0.390	0.440	0.400	28,617,000
2024-08-13	0.390	0.395	0.365	0.380	0.345	7,781,700
2024-08-12	0.370	0.400	0.370	0.390	0.354	9,806,900
2024-08-09	0.360	0.375	0.360	0.365	0.332	3,679,000
2024-08-08	0.355	0.355	0.345	0.355	0.323	1,473,800
2024-08-07	0.345	0.365	0.340	0.355	0.323	7,461,200
2024-08-06	0.330	0.350	0.330	0.345	0.314	5,758,700
2024-08-05	0.340	0.345	0.320	0.330	0.300	9,592,600
2024-08-02	0.380	0.380	0.345	0.350	0.318	8,358,900
2024-08-01	0.390	0.395	0.380	0.385	0.350	1,726,000
2024-07-31	0.360	0.390	0.360	0.390	0.354	5,644,100
2024-07-30	0.385	0.385	0.370	0.370	0.336	1,596,100
2024-07-29	0.380	0.395	0.370	0.385	0.350	1,788,800
2024-07-26	0.395	0.395	0.375	0.385	0.350	5,561,200
2024-07-25	0.400	0.410	0.390	0.395	0.359	4,655,800
2024-07-24	0.400	0.415	0.390	0.410	0.373	3,778,000
2024-07-23	0.405	0.410	0.400	0.400	0.363	2,397,800
2024-07-22	0.395	0.405	0.385	0.400	0.363	5,303,700
2024-07-19	0.385	0.395	0.380	0.385	0.350	1,658,000
2024-07-18	0.390	0.390	0.380	0.385	0.350	987,200
2024-07-17	0.385	0.395	0.385	0.385	0.350	1,968,200
2024-07-16	0.395	0.395	0.370	0.385	0.350	4,857,200
2024-07-15	0.365	0.395	0.365	0.395	0.359	8,507,600
2024-07-12	0.350	0.360	0.345	0.360	0.327	5,441,800
2024-07-11	0.355	0.355	0.345	0.355	0.323	1,723,700
2024-07-10	0.355	0.355	0.350	0.355	0.323	902,300
2024-07-09	0.350	0.360	0.350	0.355	0.323	2,624,600
2024-07-05	0.345	0.350	0.345	0.350	0.318	1,805,400
2024-07-04	0.350	0.350	0.340	0.345	0.314	2,059,200
2024-07-03	0.355	0.365	0.350	0.355	0.323	5,566,600
2024-07-02	0.350	0.360	0.345	0.355	0.323	3,618,300
2024-07-01	0.330	0.355	0.330	0.350	0.318	10,152,800
2024-06-28	0.310	0.335	0.310	0.330	0.300	5,873,500
2024-06-27	0.305	0.315	0.300	0.310	0.282	1,418,200
2024-06-26	0.300	0.305	0.300	0.300	0.273	938,200
2024-06-25	0.305	0.310	0.295	0.305	0.277	1,566,500
2024-06-24	0.315	0.315	0.300	0.305	0.277	3,174,400
2024-06-21	0.325	0.330	0.315	0.315	0.286	2,514,700
2024-06-20	0.320	0.330	0.315	0.325	0.295	2,429,300
2024-06-19	0.325	0.330	0.320	0.320	0.291	2,002,200
2024-06-18	0.330	0.330	0.325	0.325	0.295	2,140,600
2024-06-14	0.330	0.335	0.325	0.330	0.300	3,671,100
2024-06-13	0.320	0.330	0.320	0.330	0.300	2,668,700
2024-06-12	0.330	0.335	0.315	0.315	0.286	5,454,000
2024-06-11	0.330	0.335	0.325	0.330	0.300	3,091,100
2024-06-10	0.330	0.335	0.325	0.325	0.295	3,060,200
2024-06-07	0.325	0.330	0.315	0.330	0.300	3,035,600
2024-06-06	0.320	0.330	0.315	0.325	0.295	4,909,900
2024-06-05	0.295	0.315	0.295	0.315	0.286	3,220,200
2024-06-04	0.300	0.300	0.290	0.295	0.268	2,483,700
2024-05-31	0.295	0.305	0.295	0.300	0.273	3,302,500

← NewerPage 10 of 18 · 1,043 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0080 MYR
2025-12-04	0.0080 MYR
2025-06-12	0.0070 MYR
2024-12-11	0.0060 MYR
2024-10-24	0.0080 MYR
2024-01-23	0.0060 MYR
2023-07-12	0.0050 MYR

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