UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.395	0.400	0.390	0.395	0.395	280,500
2026-10-16	0.395	0.400	0.395	0.400	0.400	30,900
2026-10-15	0.395	0.400	0.395	0.400	0.400	643,700
2026-10-14	0.400	0.400	0.395	0.400	0.400	574,400
2026-10-13	0.400	0.400	0.400	0.400	0.400	0
2026-10-12	0.395	0.400	0.395	0.400	0.400	237,800
2026-10-09	0.400	0.400	0.395	0.400	0.400	35,000
2026-10-08	0.400	0.400	0.400	0.400	0.400	10,000
2026-10-07	0.395	0.400	0.395	0.400	0.400	108,000
2026-10-06	0.395	0.405	0.395	0.405	0.405	74,000
2026-10-05	0.405	0.405	0.400	0.405	0.405	743,100
2026-10-02	0.400	0.405	0.395	0.405	0.405	256,500
2026-10-01	0.400	0.405	0.390	0.405	0.405	569,500
2026-09-30	0.400	0.405	0.400	0.405	0.405	209,900
2026-09-29	0.400	0.405	0.400	0.405	0.405	38,100
2026-09-28	0.405	0.405	0.400	0.405	0.405	21,000
2026-09-25	0.405	0.405	0.400	0.405	0.405	45,500
2026-09-24	0.400	0.405	0.400	0.405	0.405	34,300
2026-09-23	0.410	0.415	0.405	0.410	0.410	1,076,000
2026-09-22	0.405	0.410	0.405	0.410	0.410	90,700
2026-09-21	0.405	0.410	0.405	0.410	0.410	89,300
2026-09-18	0.405	0.410	0.405	0.410	0.410	70,800
2026-09-17	0.410	0.410	0.405	0.410	0.410	263,000
2026-09-16	0.410	0.410	0.410	0.410	0.410	0
2026-09-15	0.410	0.415	0.410	0.410	0.410	336,100
2026-09-14	0.415	0.415	0.410	0.415	0.415	583,600
2026-09-11	0.415	0.415	0.415	0.415	0.415	44,800
2026-09-10	0.415	0.420	0.415	0.420	0.420	63,000
2026-09-09	0.420	0.425	0.415	0.420	0.420	66,100
2026-09-08	0.425	0.425	0.425	0.425	0.425	0
2026-09-07	0.420	0.425	0.420	0.425	0.425	92,000
2026-09-04	0.420	0.420	0.420	0.420	0.420	48,200
2026-09-03	0.425	0.425	0.420	0.425	0.425	576,700
2026-09-02	0.425	0.430	0.425	0.430	0.430	597,500
2026-09-01	0.425	0.425	0.420	0.425	0.425	971,400
2026-08-31	0.430	0.430	0.430	0.430	0.430	0
2026-08-28	0.420	0.430	0.420	0.430	0.430	481,200
2026-08-27	0.430	0.430	0.425	0.430	0.430	756,200
2026-08-26	0.430	0.430	0.425	0.430	0.430	935,500
2026-08-25	0.430	0.430	0.430	0.430	0.430	0
2026-08-24	0.425	0.430	0.420	0.430	0.430	851,600
2026-08-21	0.420	0.430	0.420	0.430	0.430	1,190,400
2026-08-20	0.420	0.425	0.420	0.425	0.425	770,000
2026-08-19	0.430	0.430	0.425	0.430	0.430	869,100
2026-08-18	0.425	0.430	0.420	0.430	0.430	1,092,600
2026-08-17	0.420	0.430	0.420	0.430	0.430	1,101,400
2026-08-14	0.425	0.425	0.420	0.425	0.425	448,400
2026-08-13	0.425	0.430	0.420	0.425	0.425	1,280,400
2026-08-12	0.430	0.430	0.420	0.430	0.430	1,584,600
2026-08-11	0.430	0.435	0.430	0.435	0.435	903,100
2026-08-10	0.430	0.435	0.425	0.435	0.435	1,406,100
2026-08-07	0.435	0.435	0.425	0.435	0.435	1,192,500
2026-08-06	0.430	0.435	0.425	0.435	0.435	1,002,200
2026-08-05	0.440	0.440	0.430	0.430	0.430	797,100
2026-08-04	0.435	0.440	0.435	0.440	0.440	1,475,100
2026-08-03	0.430	0.440	0.430	0.440	0.440	734,500
2026-07-31	0.435	0.440	0.430	0.440	0.440	899,500
2026-07-30	0.435	0.440	0.435	0.435	0.435	1,360,000
2026-07-29	0.435	0.440	0.435	0.440	0.440	1,112,000
2026-07-28	0.440	0.440	0.435	0.440	0.440	848,600

Page 1 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.