UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.440	0.440	0.435	0.440	0.431	207,200
2026-02-03	0.440	0.445	0.440	0.440	0.431	159,600
2026-01-30	0.440	0.440	0.435	0.435	0.426	92,900
2026-01-29	0.435	0.445	0.435	0.440	0.431	528,200
2026-01-28	0.425	0.435	0.425	0.435	0.426	289,300
2026-01-27	0.425	0.430	0.425	0.425	0.417	79,500
2026-01-26	0.430	0.430	0.425	0.425	0.417	340,000
2026-01-23	0.430	0.430	0.430	0.430	0.421	40,000
2026-01-22	0.430	0.435	0.430	0.430	0.421	155,100
2026-01-21	0.425	0.430	0.425	0.430	0.421	117,000
2026-01-20	0.430	0.430	0.425	0.430	0.421	272,400
2026-01-19	0.440	0.440	0.440	0.440	0.431	0
2026-01-16	0.430	0.440	0.430	0.440	0.431	55,500
2026-01-15	0.430	0.435	0.425	0.430	0.421	206,900
2026-01-14	0.430	0.430	0.425	0.430	0.421	501,800
2026-01-13	0.430	0.430	0.425	0.430	0.421	371,500
2026-01-12	0.435	0.435	0.425	0.430	0.421	423,600
2026-01-09	0.435	0.440	0.430	0.435	0.426	66,100
2026-01-08	0.435	0.435	0.430	0.435	0.426	144,900
2026-01-07	0.435	0.445	0.435	0.440	0.431	263,800
2026-01-06	0.435	0.435	0.425	0.430	0.421	267,000
2026-01-05	0.435	0.435	0.430	0.435	0.426	105,700
2026-01-02	0.430	0.435	0.430	0.435	0.426	22,200
2026-01-01	0.435	0.435	0.435	0.435	0.426	0
2025-12-31	0.430	0.435	0.425	0.435	0.426	217,900
2025-12-30	0.435	0.435	0.420	0.430	0.421	555,400
2025-12-29	0.430	0.435	0.430	0.435	0.426	324,500
2025-12-26	0.435	0.435	0.425	0.435	0.426	204,500
2025-12-25	0.435	0.435	0.435	0.435	0.426	0
2025-12-24	0.440	0.440	0.430	0.435	0.426	60,100
2025-12-23	0.435	0.440	0.430	0.440	0.431	310,400
2025-12-22	0.435	0.440	0.435	0.440	0.431	81,200
2025-12-19	0.435	0.440	0.430	0.440	0.431	89,100
2025-12-18	0.435	0.440	0.430	0.435	0.426	55,300
2025-12-17	0.435	0.440	0.435	0.435	0.426	97,700
2025-12-16	0.435	0.435	0.420	0.435	0.426	270,100
2025-12-15	0.430	0.435	0.425	0.435	0.426	177,200
2025-12-12	0.435	0.435	0.430	0.435	0.426	88,500
2025-12-11	0.430	0.435	0.425	0.435	0.426	167,700
2025-12-10	0.435	0.435	0.425	0.435	0.426	109,800
2025-12-09	0.440	0.440	0.425	0.440	0.431	366,900
2025-12-08	0.435	0.440	0.430	0.440	0.431	79,800
2025-12-05	0.435	0.440	0.435	0.440	0.431	117,700
2025-12-04	0.445	0.445	0.430	0.440	0.431	360,200
2025-12-03	0.445	0.450	0.440	0.445	0.428	407,500
2025-12-02	0.435	0.445	0.425	0.445	0.428	1,080,600
2025-12-01	0.445	0.445	0.420	0.435	0.419	1,660,800
2025-11-28	0.450	0.455	0.435	0.445	0.428	453,100
2025-11-27	0.460	0.460	0.445	0.450	0.433	612,500
2025-11-26	0.460	0.465	0.460	0.460	0.443	22,300
2025-11-25	0.465	0.470	0.455	0.465	0.448	312,100
2025-11-24	0.465	0.465	0.455	0.465	0.448	208,100
2025-11-21	0.465	0.465	0.455	0.465	0.448	146,100
2025-11-20	0.450	0.475	0.450	0.470	0.452	850,300
2025-11-19	0.445	0.455	0.445	0.450	0.433	158,700
2025-11-18	0.450	0.450	0.435	0.450	0.433	465,900
2025-11-17	0.455	0.455	0.440	0.450	0.433	209,800
2025-11-14	0.450	0.460	0.445	0.460	0.443	232,300
2025-11-13	0.460	0.460	0.455	0.460	0.443	137,700
2025-11-12	0.465	0.465	0.460	0.460	0.443	27,400

← NewerPage 4 of 5 · 256 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.