UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.400	0.400	0.390	0.390	0.368	2,253,800
2025-02-19	0.405	0.410	0.400	0.400	0.377	793,600
2025-02-18	0.400	0.410	0.400	0.405	0.382	1,140,300
2025-02-17	0.400	0.405	0.395	0.400	0.377	240,600
2025-02-14	0.395	0.405	0.390	0.400	0.377	1,187,600
2025-02-13	0.395	0.400	0.395	0.395	0.373	531,000
2025-02-12	0.410	0.410	0.395	0.395	0.373	2,052,500
2025-02-10	0.415	0.420	0.405	0.410	0.387	1,271,000
2025-02-07	0.410	0.420	0.400	0.420	0.396	2,308,500
2025-02-06	0.405	0.405	0.400	0.405	0.382	392,600
2025-02-05	0.410	0.415	0.405	0.405	0.382	385,900
2025-02-04	0.405	0.415	0.400	0.405	0.382	1,540,800
2025-02-03	0.400	0.405	0.395	0.405	0.382	602,400
2025-01-31	0.390	0.400	0.390	0.400	0.377	553,500
2025-01-28	0.390	0.390	0.385	0.390	0.368	535,700
2025-01-27	0.390	0.395	0.385	0.390	0.368	1,144,200
2025-01-24	0.405	0.405	0.385	0.395	0.373	1,570,900
2025-01-23	0.405	0.405	0.400	0.400	0.377	825,300
2025-01-22	0.410	0.415	0.405	0.405	0.382	986,000
2025-01-21	0.395	0.415	0.395	0.410	0.387	2,664,000
2025-01-20	0.395	0.400	0.385	0.395	0.373	980,300
2025-01-17	0.390	0.395	0.375	0.395	0.373	3,463,700
2025-01-16	0.390	0.395	0.385	0.390	0.368	2,051,600
2025-01-15	0.410	0.415	0.380	0.385	0.363	5,789,100
2025-01-14	0.410	0.420	0.405	0.410	0.387	1,776,600
2025-01-13	0.430	0.430	0.395	0.410	0.387	6,896,000
2025-01-10	0.420	0.440	0.415	0.435	0.410	8,613,500
2025-01-09	0.420	0.425	0.410	0.420	0.396	6,171,700
2025-01-08	0.390	0.425	0.390	0.420	0.396	11,813,800
2025-01-07	0.385	0.395	0.385	0.390	0.368	1,160,000
2025-01-06	0.395	0.400	0.385	0.385	0.363	2,804,400
2025-01-03	0.390	0.400	0.385	0.395	0.373	3,547,000
2025-01-02	0.390	0.395	0.385	0.390	0.368	1,052,600
2024-12-31	0.380	0.395	0.380	0.390	0.368	2,520,400
2024-12-30	0.385	0.385	0.375	0.380	0.359	399,700
2024-12-27	0.385	0.385	0.380	0.385	0.363	573,900
2024-12-26	0.375	0.385	0.370	0.385	0.363	1,697,700
2024-12-24	0.365	0.375	0.365	0.370	0.349	774,700
2024-12-23	0.365	0.365	0.365	0.365	0.344	1,067,700
2024-12-20	0.365	0.375	0.365	0.370	0.349	905,000
2024-12-19	0.365	0.370	0.360	0.370	0.349	1,732,700
2024-12-18	0.375	0.380	0.360	0.370	0.349	3,860,400
2024-12-17	0.375	0.380	0.375	0.375	0.354	661,700
2024-12-16	0.380	0.385	0.375	0.375	0.354	3,222,700
2024-12-13	0.385	0.385	0.375	0.380	0.359	1,130,600
2024-12-12	0.380	0.385	0.380	0.385	0.363	769,400
2024-12-11	0.375	0.385	0.375	0.380	0.359	3,049,600
2024-12-10	0.400	0.405	0.385	0.385	0.358	3,820,400
2024-12-09	0.410	0.410	0.395	0.400	0.372	2,362,000
2024-12-06	0.395	0.405	0.390	0.405	0.376	2,974,700
2024-12-05	0.400	0.405	0.390	0.395	0.367	2,692,600
2024-12-04	0.400	0.400	0.390	0.400	0.372	2,300,600
2024-12-03	0.395	0.405	0.390	0.400	0.372	4,329,700
2024-12-02	0.385	0.400	0.385	0.395	0.367	5,831,900
2024-11-29	0.380	0.385	0.375	0.385	0.358	1,667,700
2024-11-28	0.390	0.390	0.375	0.385	0.358	2,300,600
2024-11-27	0.385	0.390	0.375	0.390	0.362	2,332,800
2024-11-26	0.395	0.395	0.380	0.385	0.358	4,480,200
2024-11-25	0.405	0.415	0.395	0.400	0.372	6,370,800
2024-11-22	0.395	0.400	0.390	0.400	0.372	1,944,500

← NewerPage 8 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.