UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.390	0.395	0.385	0.395	0.367	1,174,900
2024-11-20	0.390	0.395	0.380	0.390	0.362	1,209,300
2024-11-19	0.385	0.390	0.380	0.390	0.362	2,046,800
2024-11-18	0.375	0.385	0.375	0.385	0.358	577,000
2024-11-15	0.375	0.380	0.375	0.375	0.348	691,800
2024-11-14	0.395	0.395	0.370	0.380	0.353	3,292,500
2024-11-13	0.375	0.395	0.375	0.395	0.367	2,331,600
2024-11-12	0.380	0.380	0.370	0.375	0.348	526,600
2024-11-11	0.375	0.380	0.370	0.380	0.353	997,600
2024-11-08	0.385	0.385	0.375	0.375	0.348	1,066,400
2024-11-07	0.380	0.385	0.380	0.385	0.358	1,706,500
2024-11-06	0.380	0.380	0.375	0.380	0.353	1,653,600
2024-11-05	0.365	0.380	0.365	0.380	0.353	2,845,600
2024-11-04	0.360	0.360	0.355	0.360	0.334	1,433,500
2024-11-01	0.360	0.360	0.355	0.360	0.334	856,200
2024-10-30	0.355	0.360	0.355	0.360	0.334	694,600
2024-10-29	0.360	0.360	0.350	0.360	0.334	547,900
2024-10-28	0.360	0.360	0.350	0.360	0.334	1,443,800
2024-10-25	0.360	0.360	0.355	0.360	0.334	979,100
2024-10-24	0.370	0.370	0.355	0.360	0.334	1,884,200
2024-10-23	0.375	0.375	0.355	0.370	0.336	5,201,300
2024-10-22	0.400	0.400	0.375	0.375	0.341	7,771,100
2024-10-21	0.405	0.405	0.395	0.400	0.363	9,497,800
2024-10-18	0.395	0.405	0.390	0.405	0.368	10,164,500
2024-10-17	0.390	0.395	0.385	0.390	0.354	1,552,200
2024-10-16	0.395	0.395	0.385	0.390	0.354	2,401,700
2024-10-15	0.370	0.395	0.370	0.395	0.359	3,595,700
2024-10-14	0.370	0.375	0.365	0.370	0.336	665,600
2024-10-11	0.380	0.380	0.365	0.370	0.336	1,104,800
2024-10-10	0.385	0.385	0.375	0.380	0.345	917,300
2024-10-09	0.375	0.380	0.375	0.380	0.345	1,791,900
2024-10-08	0.360	0.375	0.360	0.375	0.341	2,424,500
2024-10-07	0.360	0.365	0.355	0.365	0.332	1,178,000
2024-10-04	0.350	0.360	0.350	0.360	0.327	649,500
2024-10-03	0.350	0.360	0.350	0.355	0.323	965,400
2024-10-02	0.350	0.355	0.350	0.350	0.318	755,000
2024-10-01	0.350	0.355	0.345	0.355	0.323	589,000
2024-09-30	0.355	0.355	0.345	0.350	0.318	629,300
2024-09-27	0.360	0.360	0.350	0.355	0.323	934,300
2024-09-26	0.350	0.365	0.350	0.360	0.327	512,300
2024-09-25	0.355	0.365	0.350	0.350	0.318	936,100
2024-09-24	0.365	0.365	0.360	0.365	0.332	320,000
2024-09-23	0.365	0.365	0.350	0.360	0.327	1,550,600
2024-09-20	0.375	0.375	0.365	0.370	0.336	1,125,600
2024-09-19	0.355	0.370	0.355	0.370	0.336	2,971,700
2024-09-18	0.350	0.355	0.345	0.350	0.318	835,400
2024-09-17	0.350	0.350	0.345	0.350	0.318	253,000
2024-09-13	0.340	0.355	0.330	0.355	0.323	2,607,400
2024-09-12	0.325	0.340	0.320	0.340	0.309	1,558,800
2024-09-11	0.330	0.330	0.315	0.320	0.291	3,748,300
2024-09-10	0.345	0.345	0.330	0.330	0.300	2,723,600
2024-09-09	0.335	0.340	0.330	0.340	0.309	1,652,000
2024-09-06	0.345	0.345	0.335	0.340	0.309	1,872,300
2024-09-05	0.355	0.355	0.335	0.340	0.309	2,479,600
2024-09-04	0.345	0.355	0.340	0.355	0.323	2,796,900
2024-09-03	0.370	0.375	0.360	0.360	0.327	3,135,200
2024-09-02	0.360	0.375	0.355	0.370	0.336	5,087,800
2024-08-30	0.355	0.365	0.350	0.355	0.323	5,693,200
2024-08-29	0.350	0.355	0.330	0.355	0.323	8,468,000
2024-08-28	0.365	0.370	0.355	0.355	0.323	3,737,300

← NewerPage 9 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.