UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.370	0.370	0.360	0.370	0.349	564,100
2025-05-21	0.370	0.370	0.365	0.370	0.349	97,000
2025-05-20	0.365	0.370	0.360	0.370	0.349	646,200
2025-05-19	0.375	0.375	0.360	0.365	0.344	479,500
2025-05-16	0.375	0.375	0.370	0.375	0.354	747,600
2025-05-15	0.380	0.380	0.370	0.375	0.354	365,100
2025-05-14	0.370	0.380	0.365	0.380	0.359	445,400
2025-05-13	0.360	0.375	0.360	0.375	0.354	1,279,400
2025-05-09	0.360	0.360	0.355	0.355	0.335	79,400
2025-05-08	0.360	0.360	0.350	0.355	0.335	184,400
2025-05-07	0.360	0.360	0.350	0.360	0.340	187,700
2025-05-06	0.355	0.360	0.345	0.360	0.340	388,600
2025-05-05	0.365	0.365	0.350	0.355	0.335	158,500
2025-05-02	0.360	0.365	0.355	0.365	0.344	265,200
2025-04-30	0.345	0.360	0.345	0.360	0.340	766,800
2025-04-29	0.345	0.350	0.345	0.345	0.326	52,900
2025-04-28	0.340	0.350	0.340	0.345	0.326	247,100
2025-04-25	0.345	0.350	0.340	0.345	0.326	518,200
2025-04-24	0.350	0.350	0.340	0.350	0.330	46,500
2025-04-23	0.350	0.350	0.330	0.345	0.326	778,200
2025-04-22	0.340	0.340	0.335	0.340	0.321	227,100
2025-04-21	0.350	0.350	0.345	0.345	0.326	447,100
2025-04-18	0.355	0.355	0.345	0.355	0.335	231,000
2025-04-17	0.345	0.355	0.340	0.355	0.335	124,400
2025-04-16	0.355	0.355	0.340	0.345	0.326	149,500
2025-04-15	0.355	0.360	0.345	0.350	0.330	298,000
2025-04-14	0.350	0.355	0.345	0.355	0.335	376,000
2025-04-11	0.335	0.350	0.330	0.350	0.330	624,400
2025-04-10	0.335	0.345	0.330	0.340	0.321	1,074,000
2025-04-09	0.320	0.320	0.310	0.320	0.302	677,100
2025-04-08	0.330	0.335	0.315	0.325	0.307	1,095,400
2025-04-07	0.330	0.330	0.315	0.325	0.307	2,009,500
2025-04-04	0.355	0.360	0.350	0.350	0.330	911,000
2025-04-03	0.370	0.370	0.360	0.365	0.344	671,400
2025-04-02	0.370	0.370	0.365	0.370	0.349	534,700
2025-03-28	0.385	0.385	0.375	0.375	0.354	382,200
2025-03-27	0.370	0.390	0.370	0.385	0.363	1,401,600
2025-03-26	0.385	0.385	0.370	0.375	0.354	722,700
2025-03-25	0.390	0.390	0.380	0.385	0.363	417,100
2025-03-24	0.400	0.400	0.380	0.390	0.368	2,455,300
2025-03-21	0.380	0.400	0.375	0.395	0.373	4,203,700
2025-03-20	0.370	0.380	0.365	0.380	0.359	1,560,800
2025-03-19	0.375	0.380	0.365	0.370	0.349	2,199,400
2025-03-17	0.370	0.375	0.365	0.375	0.354	1,702,400
2025-03-14	0.365	0.370	0.360	0.370	0.349	1,466,400
2025-03-13	0.355	0.365	0.350	0.365	0.344	1,447,300
2025-03-12	0.355	0.355	0.350	0.355	0.335	472,800
2025-03-11	0.350	0.355	0.340	0.355	0.335	1,807,300
2025-03-10	0.360	0.360	0.350	0.355	0.335	749,400
2025-03-07	0.365	0.365	0.355	0.360	0.340	962,400
2025-03-06	0.370	0.370	0.360	0.365	0.344	1,432,900
2025-03-05	0.355	0.370	0.355	0.365	0.344	494,500
2025-03-04	0.365	0.365	0.350	0.355	0.335	2,287,500
2025-03-03	0.370	0.370	0.360	0.365	0.344	1,354,100
2025-02-28	0.375	0.375	0.370	0.370	0.349	556,700
2025-02-27	0.380	0.385	0.380	0.380	0.359	333,800
2025-02-26	0.370	0.380	0.370	0.375	0.354	419,100
2025-02-25	0.380	0.380	0.365	0.370	0.349	3,348,200
2025-02-24	0.390	0.390	0.375	0.380	0.359	3,541,500
2025-02-21	0.390	0.395	0.390	0.390	0.368	713,400

← NewerPage 7 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.