UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.385	0.385	0.380	0.385	0.377	103,400
2026-05-01	0.385	0.385	0.385	0.385	0.377	0
2026-04-30	0.385	0.385	0.380	0.385	0.377	225,700
2026-04-29	0.390	0.390	0.380	0.390	0.382	842,700
2026-04-28	0.385	0.390	0.380	0.390	0.382	228,500
2026-04-27	0.380	0.385	0.380	0.385	0.377	232,900
2026-04-24	0.385	0.390	0.380	0.385	0.377	169,700
2026-04-23	0.390	0.390	0.380	0.385	0.377	1,261,000
2026-04-22	0.390	0.390	0.390	0.390	0.382	58,200
2026-04-21	0.385	0.395	0.385	0.395	0.387	128,400
2026-04-20	0.390	0.395	0.380	0.385	0.377	620,600
2026-04-17	0.390	0.390	0.390	0.390	0.382	42,800
2026-04-16	0.390	0.390	0.390	0.390	0.382	296,300
2026-04-15	0.390	0.395	0.385	0.390	0.382	429,200
2026-04-14	0.390	0.395	0.385	0.395	0.387	79,700
2026-04-13	0.395	0.395	0.390	0.390	0.382	405,400
2026-04-10	0.395	0.400	0.395	0.400	0.392	30,600
2026-04-09	0.405	0.405	0.390	0.405	0.397	249,700
2026-04-08	0.405	0.405	0.390	0.400	0.392	171,500
2026-04-07	0.395	0.400	0.395	0.400	0.392	98,100
2026-04-06	0.400	0.400	0.385	0.400	0.392	260,500
2026-04-03	0.400	0.410	0.395	0.400	0.392	130,700
2026-04-02	0.405	0.405	0.400	0.400	0.392	7,000
2026-04-01	0.395	0.415	0.395	0.410	0.402	1,549,600
2026-03-31	0.390	0.400	0.385	0.400	0.392	1,142,800
2026-03-30	0.400	0.400	0.395	0.400	0.392	165,800
2026-03-27	0.405	0.405	0.395	0.400	0.392	39,800
2026-03-26	0.395	0.410	0.395	0.410	0.402	50,900
2026-03-25	0.415	0.415	0.415	0.415	0.407	0
2026-03-24	0.410	0.415	0.410	0.415	0.407	8,200
2026-03-20	0.410	0.410	0.410	0.410	0.402	0
2026-03-19	0.405	0.410	0.400	0.410	0.402	55,000
2026-03-18	0.400	0.410	0.395	0.410	0.402	84,900
2026-03-17	0.395	0.410	0.395	0.410	0.402	57,000
2026-03-16	0.395	0.410	0.385	0.410	0.402	41,500
2026-03-13	0.410	0.410	0.410	0.410	0.402	0
2026-03-12	0.410	0.410	0.410	0.410	0.402	0
2026-03-11	0.410	0.410	0.410	0.410	0.402	12,800
2026-03-10	0.410	0.410	0.410	0.410	0.402	0
2026-03-09	0.400	0.410	0.380	0.410	0.402	600,000
2026-03-06	0.395	0.405	0.395	0.400	0.392	67,400
2026-03-05	0.410	0.410	0.410	0.410	0.402	0
2026-03-04	0.415	0.415	0.395	0.410	0.402	139,900
2026-03-03	0.410	0.420	0.400	0.420	0.412	82,800
2026-03-02	0.400	0.410	0.400	0.410	0.402	89,100
2026-02-27	0.410	0.420	0.405	0.420	0.412	406,400
2026-02-26	0.415	0.420	0.415	0.420	0.412	71,400
2026-02-25	0.425	0.425	0.425	0.425	0.417	0
2026-02-24	0.420	0.425	0.415	0.425	0.417	77,700
2026-02-23	0.435	0.435	0.420	0.430	0.421	361,200
2026-02-20	0.440	0.440	0.440	0.440	0.431	0
2026-02-19	0.430	0.440	0.420	0.440	0.431	99,000
2026-02-16	0.405	0.435	0.405	0.435	0.426	419,800
2026-02-13	0.400	0.420	0.385	0.410	0.402	540,700
2026-02-12	0.420	0.420	0.420	0.420	0.412	31,000
2026-02-11	0.420	0.420	0.405	0.420	0.412	443,000
2026-02-10	0.425	0.425	0.425	0.425	0.417	169,800
2026-02-09	0.430	0.430	0.425	0.425	0.417	57,000
2026-02-06	0.430	0.430	0.425	0.425	0.417	116,100
2026-02-05	0.440	0.440	0.430	0.435	0.426	531,500

← NewerPage 3 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.