UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.400	0.400	0.395	0.395	0.380	1,299,100
2025-08-15	0.390	0.405	0.385	0.400	0.385	2,787,000
2025-08-14	0.390	0.390	0.385	0.390	0.375	492,700
2025-08-13	0.390	0.390	0.380	0.385	0.371	573,700
2025-08-12	0.385	0.385	0.385	0.385	0.371	1,088,800
2025-08-11	0.390	0.390	0.380	0.385	0.371	701,500
2025-08-08	0.385	0.390	0.380	0.390	0.375	505,300
2025-08-07	0.385	0.385	0.380	0.385	0.371	325,500
2025-08-06	0.390	0.390	0.380	0.385	0.371	833,800
2025-08-05	0.390	0.395	0.390	0.390	0.375	161,600
2025-08-04	0.395	0.395	0.385	0.390	0.375	1,122,500
2025-08-01	0.390	0.395	0.385	0.395	0.380	693,100
2025-07-31	0.390	0.390	0.385	0.390	0.375	1,152,400
2025-07-30	0.395	0.395	0.390	0.390	0.375	1,480,800
2025-07-29	0.395	0.400	0.390	0.395	0.380	1,583,300
2025-07-28	0.390	0.395	0.385	0.395	0.380	1,302,800
2025-07-25	0.390	0.390	0.385	0.390	0.375	309,600
2025-07-24	0.390	0.390	0.385	0.390	0.375	1,565,500
2025-07-23	0.390	0.390	0.385	0.390	0.375	654,700
2025-07-22	0.390	0.390	0.385	0.390	0.375	230,800
2025-07-21	0.390	0.395	0.375	0.390	0.375	2,990,700
2025-07-18	0.395	0.395	0.385	0.390	0.375	1,259,500
2025-07-17	0.395	0.395	0.390	0.395	0.380	253,100
2025-07-16	0.405	0.405	0.390	0.395	0.380	1,428,000
2025-07-15	0.400	0.405	0.400	0.405	0.390	611,100
2025-07-14	0.415	0.415	0.400	0.405	0.390	1,026,800
2025-07-11	0.410	0.415	0.405	0.415	0.399	1,495,700
2025-07-10	0.415	0.415	0.410	0.410	0.395	846,200
2025-07-09	0.400	0.415	0.395	0.415	0.399	4,408,300
2025-07-08	0.400	0.400	0.395	0.400	0.385	785,600
2025-07-07	0.400	0.400	0.395	0.400	0.385	1,569,900
2025-07-04	0.400	0.405	0.390	0.400	0.385	1,079,300
2025-07-03	0.400	0.400	0.395	0.400	0.385	556,500
2025-07-02	0.400	0.405	0.390	0.400	0.385	2,357,400
2025-07-01	0.400	0.400	0.395	0.400	0.385	495,100
2025-06-30	0.405	0.405	0.395	0.400	0.385	3,183,800
2025-06-26	0.375	0.410	0.370	0.405	0.390	6,274,600
2025-06-25	0.355	0.375	0.355	0.375	0.361	659,100
2025-06-24	0.355	0.355	0.350	0.355	0.342	204,200
2025-06-23	0.355	0.355	0.350	0.355	0.342	451,700
2025-06-20	0.355	0.360	0.355	0.360	0.347	167,500
2025-06-19	0.360	0.360	0.350	0.360	0.347	355,100
2025-06-18	0.360	0.360	0.355	0.355	0.342	318,700
2025-06-17	0.355	0.360	0.350	0.355	0.342	109,900
2025-06-16	0.355	0.355	0.350	0.355	0.342	115,800
2025-06-13	0.350	0.355	0.350	0.350	0.337	6,700
2025-06-12	0.360	0.360	0.350	0.350	0.337	116,700
2025-06-11	0.360	0.360	0.355	0.355	0.335	332,800
2025-06-10	0.360	0.360	0.355	0.355	0.335	412,000
2025-06-09	0.360	0.360	0.355	0.360	0.340	138,700
2025-06-06	0.360	0.360	0.355	0.360	0.340	329,600
2025-06-05	0.360	0.360	0.355	0.360	0.340	212,800
2025-06-04	0.355	0.360	0.355	0.360	0.340	185,500
2025-06-03	0.360	0.360	0.355	0.360	0.340	241,700
2025-05-30	0.365	0.365	0.350	0.365	0.344	486,800
2025-05-29	0.360	0.365	0.355	0.360	0.340	152,900
2025-05-28	0.370	0.370	0.350	0.360	0.340	801,700
2025-05-27	0.375	0.375	0.365	0.370	0.349	160,400
2025-05-26	0.370	0.370	0.365	0.370	0.349	958,900
2025-05-23	0.365	0.370	0.360	0.370	0.349	264,800

← NewerPage 6 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.