UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.300	0.300	0.280	0.290	0.264	3,452,500
2024-02-29	0.320	0.335	0.290	0.295	0.268	7,593,400
2024-02-28	0.315	0.320	0.305	0.315	0.286	3,538,900
2024-02-27	0.325	0.325	0.295	0.310	0.282	9,607,900
2024-02-26	0.310	0.330	0.305	0.325	0.295	2,736,800
2024-02-23	0.300	0.310	0.300	0.305	0.277	1,517,300
2024-02-22	0.320	0.325	0.295	0.300	0.273	3,623,100
2024-02-21	0.315	0.320	0.315	0.315	0.286	473,700
2024-02-20	0.315	0.325	0.295	0.315	0.286	4,992,800
2024-02-19	0.340	0.340	0.315	0.315	0.286	5,612,900
2024-02-16	0.385	0.395	0.380	0.390	0.354	4,380,800
2024-02-15	0.420	0.420	0.385	0.385	0.350	8,062,100
2024-02-14	0.395	0.420	0.395	0.420	0.382	6,175,500
2024-02-13	0.390	0.400	0.390	0.395	0.359	1,179,500
2024-02-09	0.385	0.395	0.380	0.385	0.350	1,380,800
2024-02-08	0.390	0.390	0.380	0.385	0.350	1,005,800
2024-02-07	0.400	0.400	0.375	0.390	0.354	2,481,200
2024-02-06	0.390	0.400	0.390	0.400	0.363	3,205,400
2024-02-05	0.350	0.395	0.350	0.390	0.354	12,502,700
2024-02-02	0.355	0.355	0.340	0.345	0.314	1,804,600
2024-01-31	0.340	0.355	0.335	0.355	0.323	979,500
2024-01-30	0.345	0.350	0.330	0.340	0.309	2,061,400
2024-01-29	0.350	0.350	0.340	0.345	0.314	1,179,600
2024-01-26	0.350	0.365	0.350	0.350	0.318	2,503,700
2024-01-24	0.350	0.355	0.345	0.350	0.318	1,618,000
2024-01-23	0.340	0.350	0.340	0.350	0.318	1,721,900
2024-01-22	0.345	0.360	0.345	0.355	0.317	2,039,400
2024-01-19	0.330	0.350	0.330	0.350	0.313	3,865,500
2024-01-18	0.345	0.350	0.320	0.325	0.290	3,905,000
2024-01-17	0.350	0.350	0.330	0.345	0.308	3,157,300
2024-01-16	0.355	0.365	0.330	0.350	0.313	7,626,700
2024-01-15	0.350	0.350	0.350	0.350	0.313	0
2024-01-12	0.345	0.350	0.345	0.350	0.313	1,074,300
2024-01-11	0.335	0.355	0.335	0.345	0.308	4,913,800
2024-01-10	0.340	0.340	0.330	0.330	0.295	1,930,900
2024-01-09	0.325	0.340	0.325	0.340	0.304	6,531,500
2024-01-08	0.320	0.325	0.315	0.320	0.286	2,937,800
2024-01-05	0.350	0.375	0.310	0.320	0.286	44,001,900
2024-01-04	0.340	0.350	0.335	0.345	0.308	2,662,900
2024-01-03	0.325	0.340	0.325	0.340	0.304	3,896,300
2024-01-02	0.315	0.325	0.315	0.325	0.290	950,500
2023-12-29	0.325	0.325	0.315	0.315	0.281	1,608,100
2023-12-28	0.325	0.335	0.320	0.325	0.290	2,358,000
2023-12-27	0.320	0.325	0.315	0.325	0.290	883,500
2023-12-26	0.325	0.325	0.310	0.320	0.286	2,576,700
2023-12-22	0.325	0.325	0.320	0.325	0.290	1,053,900
2023-12-21	0.330	0.330	0.320	0.325	0.290	1,411,800
2023-12-20	0.325	0.340	0.325	0.330	0.295	2,490,700
2023-12-19	0.325	0.330	0.320	0.325	0.290	1,512,600
2023-12-18	0.340	0.355	0.320	0.325	0.290	10,201,300
2023-12-15	0.330	0.340	0.330	0.340	0.304	4,443,100
2023-12-14	0.330	0.330	0.320	0.330	0.295	1,494,200
2023-12-13	0.335	0.340	0.325	0.330	0.295	3,645,700
2023-12-12	0.320	0.335	0.310	0.335	0.299	3,826,200
2023-12-11	0.330	0.335	0.310	0.320	0.286	6,468,600
2023-12-08	0.310	0.330	0.310	0.325	0.290	6,229,800
2023-12-07	0.320	0.320	0.310	0.310	0.277	4,075,500
2023-12-06	0.325	0.330	0.315	0.320	0.286	5,169,800
2023-12-05	0.320	0.340	0.310	0.325	0.290	11,833,900
2023-12-04	0.325	0.330	0.310	0.320	0.286	4,744,500

← NewerPage 12 of 18 · 1,044 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.