Unisem M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.180 | 4.250 | 4.150 | 4.230 | 4.230 | 1,783,800 |
| 2026-10-15 | 4.190 | 4.310 | 4.150 | 4.160 | 4.160 | 1,091,000 |
| 2026-10-14 | 4.180 | 4.380 | 4.100 | 4.350 | 4.350 | 3,565,000 |
| 2026-10-13 | 4.280 | 4.280 | 4.050 | 4.150 | 4.150 | 2,671,000 |
| 2026-10-12 | 4.380 | 4.450 | 4.280 | 4.320 | 4.320 | 454,800 |
| 2026-10-09 | 4.280 | 4.460 | 4.280 | 4.360 | 4.360 | 1,452,300 |
| 2026-10-08 | 4.400 | 4.400 | 4.250 | 4.280 | 4.280 | 3,355,200 |
| 2026-10-07 | 4.390 | 4.500 | 4.360 | 4.400 | 4.400 | 6,076,000 |
| 2026-10-06 | 4.270 | 4.430 | 4.250 | 4.380 | 4.380 | 4,016,000 |
| 2026-10-05 | 4.220 | 4.320 | 4.210 | 4.270 | 4.270 | 1,284,300 |
| 2026-10-02 | 4.200 | 4.230 | 4.110 | 4.220 | 4.220 | 1,375,200 |
| 2026-10-01 | 4.180 | 4.250 | 4.150 | 4.200 | 4.200 | 1,872,200 |
| 2026-09-30 | 4.230 | 4.290 | 4.070 | 4.180 | 4.180 | 3,764,000 |
| 2026-09-29 | 4.450 | 4.490 | 4.200 | 4.230 | 4.230 | 3,558,000 |
| 2026-09-28 | 4.580 | 4.620 | 4.430 | 4.490 | 4.490 | 2,476,700 |
| 2026-09-25 | 4.500 | 4.630 | 4.500 | 4.580 | 4.580 | 767,300 |
| 2026-09-24 | 4.740 | 4.740 | 4.480 | 4.500 | 4.500 | 2,820,000 |
| 2026-09-23 | 4.640 | 4.740 | 4.560 | 4.740 | 4.740 | 3,952,700 |
| 2026-09-22 | 4.450 | 4.640 | 4.450 | 4.640 | 4.640 | 4,541,300 |
| 2026-09-21 | 4.450 | 4.560 | 4.280 | 4.400 | 4.400 | 5,256,200 |
| 2026-09-18 | 4.160 | 4.470 | 4.160 | 4.450 | 4.450 | 5,859,700 |
| 2026-09-17 | 4.100 | 4.150 | 4.090 | 4.150 | 4.150 | 659,200 |
| 2026-09-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-09-15 | 4.180 | 4.260 | 4.030 | 4.100 | 4.100 | 1,856,300 |
| 2026-09-14 | 4.220 | 4.270 | 4.150 | 4.260 | 4.260 | 2,042,400 |
| 2026-09-11 | 4.280 | 4.360 | 4.210 | 4.250 | 4.250 | 4,123,300 |
| 2026-09-10 | 4.270 | 4.340 | 4.200 | 4.300 | 4.300 | 1,036,900 |
| 2026-09-09 | 4.200 | 4.310 | 4.200 | 4.270 | 4.270 | 1,663,900 |
| 2026-09-08 | 4.200 | 4.260 | 4.160 | 4.200 | 4.200 | 848,400 |
| 2026-09-07 | 4.160 | 4.300 | 4.160 | 4.230 | 4.230 | 620,000 |
| 2026-09-04 | 4.250 | 4.280 | 4.090 | 4.160 | 4.160 | 2,391,900 |
| 2026-09-03 | 4.270 | 4.340 | 4.190 | 4.230 | 4.230 | 2,459,700 |
| 2026-09-02 | 4.370 | 4.370 | 4.170 | 4.270 | 4.270 | 1,766,100 |
| 2026-09-01 | 4.490 | 4.530 | 4.320 | 4.380 | 4.380 | 1,652,700 |
| 2026-08-31 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-08-28 | 4.510 | 4.540 | 4.400 | 4.450 | 4.450 | 1,951,000 |
| 2026-08-27 | 4.270 | 4.520 | 4.250 | 4.510 | 4.510 | 2,800,100 |
| 2026-08-26 | 4.100 | 4.290 | 4.070 | 4.270 | 4.270 | 6,769,500 |
| 2026-08-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-08-24 | 4.100 | 4.130 | 3.980 | 4.100 | 4.100 | 3,352,000 |
| 2026-08-21 | 4.230 | 4.230 | 4.100 | 4.100 | 4.100 | 4,521,400 |
| 2026-08-20 | 4.220 | 4.330 | 4.180 | 4.240 | 4.240 | 4,287,400 |
| 2026-08-19 | 4.400 | 4.410 | 4.240 | 4.240 | 4.240 | 2,980,200 |
| 2026-08-18 | 4.410 | 4.430 | 4.360 | 4.400 | 4.400 | 826,400 |
| 2026-08-17 | 4.420 | 4.450 | 4.360 | 4.410 | 4.410 | 1,379,500 |
| 2026-08-14 | 4.490 | 4.500 | 4.420 | 4.450 | 4.450 | 1,784,200 |
| 2026-08-13 | 4.450 | 4.530 | 4.420 | 4.490 | 4.490 | 2,834,400 |
| 2026-08-12 | 4.390 | 4.480 | 4.330 | 4.450 | 4.450 | 3,965,400 |
| 2026-08-11 | 4.380 | 4.430 | 4.310 | 4.390 | 4.390 | 2,978,300 |
| 2026-08-10 | 4.370 | 4.430 | 4.210 | 4.380 | 4.380 | 4,889,900 |
| 2026-08-07 | 4.560 | 4.560 | 4.350 | 4.350 | 4.350 | 5,537,300 |
| 2026-08-06 | 4.570 | 4.610 | 4.530 | 4.580 | 4.580 | 2,278,900 |
| 2026-08-05 | 4.570 | 4.680 | 4.510 | 4.570 | 4.570 | 7,533,600 |
| 2026-08-04 | 4.550 | 4.570 | 4.480 | 4.520 | 4.520 | 5,736,100 |
| 2026-08-03 | 4.600 | 4.660 | 4.500 | 4.540 | 4.540 | 5,024,500 |
| 2026-07-31 | 4.750 | 4.860 | 4.500 | 4.560 | 4.560 | 11,579,400 |
| 2026-07-30 | 4.680 | 4.770 | 4.620 | 4.620 | 4.620 | 3,080,800 |
| 2026-07-29 | 4.730 | 4.800 | 4.610 | 4.770 | 4.770 | 3,516,900 |
| 2026-07-28 | 4.800 | 4.800 | 4.660 | 4.730 | 4.730 | 2,236,400 |
| 2026-07-27 | 4.700 | 4.890 | 4.690 | 4.860 | 4.860 | 4,131,000 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 0.0100 MYR |
| 2025-12-18 | 0.0200 MYR |
| 2025-09-18 | 0.0200 MYR |
| 2025-06-17 | 0.0200 MYR |
| 2025-03-14 | 0.0200 MYR |
| 2024-12-04 | 0.0200 MYR |
| 2024-09-19 | 0.0200 MYR |
| 2024-06-20 | 0.0200 MYR |
| 2024-03-19 | 0.0200 MYR |
| 2023-11-09 | 0.0200 MYR |
| 2023-08-11 | 0.0200 MYR |
| 2023-05-12 | 0.0200 MYR |
| 2023-03-10 | 0.0200 MYR |
| 2022-11-10 | 0.0200 MYR |
| 2022-08-11 | 0.0200 MYR |
| 2022-03-24 | 0.0200 MYR |
| 2021-11-11 | 0.0200 MYR |
| 2021-08-16 | 0.0200 MYR |
| 2021-03-11 | 0.0200 MYR |
| 2020-11-09 | 0.0200 MYR |
| 2020-08-17 | 0.0200 MYR |
| 2020-04-13 | 0.0200 MYR |
| 2019-12-20 | 0.0200 MYR |
| 2019-08-22 | 0.0200 MYR |
| 2019-05-09 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.