Unisem M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 3.500 | 3.500 | 3.410 | 3.500 | 3.328 | 851,700 |
| 2024-08-16 | 3.470 | 3.500 | 3.430 | 3.470 | 3.300 | 1,071,500 |
| 2024-08-15 | 3.390 | 3.460 | 3.370 | 3.450 | 3.281 | 903,400 |
| 2024-08-14 | 3.500 | 3.550 | 3.370 | 3.400 | 3.233 | 1,200,100 |
| 2024-08-13 | 3.540 | 3.540 | 3.400 | 3.500 | 3.328 | 1,404,700 |
| 2024-08-12 | 3.500 | 3.570 | 3.450 | 3.540 | 3.366 | 1,457,900 |
| 2024-08-09 | 3.350 | 3.500 | 3.350 | 3.460 | 3.290 | 1,051,600 |
| 2024-08-08 | 3.250 | 3.360 | 3.170 | 3.300 | 3.138 | 1,446,300 |
| 2024-08-07 | 3.200 | 3.480 | 3.120 | 3.280 | 3.119 | 4,624,300 |
| 2024-08-06 | 3.100 | 3.230 | 3.040 | 3.170 | 3.014 | 4,724,900 |
| 2024-08-05 | 3.420 | 3.430 | 3.050 | 3.160 | 3.005 | 4,441,500 |
| 2024-08-02 | 3.640 | 3.650 | 3.470 | 3.500 | 3.328 | 1,538,300 |
| 2024-08-01 | 3.710 | 3.730 | 3.610 | 3.680 | 3.499 | 1,697,200 |
| 2024-07-31 | 3.970 | 3.970 | 3.630 | 3.640 | 3.461 | 8,676,400 |
| 2024-07-30 | 4.150 | 4.210 | 3.990 | 3.990 | 3.794 | 1,257,900 |
| 2024-07-29 | 3.980 | 4.130 | 3.970 | 4.120 | 3.918 | 860,000 |
| 2024-07-26 | 4.020 | 4.060 | 3.960 | 3.960 | 3.766 | 2,072,300 |
| 2024-07-25 | 4.050 | 4.090 | 3.980 | 4.050 | 3.851 | 1,582,400 |
| 2024-07-24 | 4.200 | 4.200 | 4.070 | 4.090 | 3.889 | 234,100 |
| 2024-07-23 | 4.080 | 4.210 | 4.070 | 4.200 | 3.994 | 2,574,100 |
| 2024-07-22 | 4.130 | 4.180 | 4.010 | 4.070 | 3.870 | 1,595,500 |
| 2024-07-19 | 4.200 | 4.200 | 4.080 | 4.130 | 3.927 | 954,100 |
| 2024-07-18 | 4.160 | 4.180 | 4.090 | 4.180 | 3.975 | 1,406,300 |
| 2024-07-17 | 4.290 | 4.330 | 4.160 | 4.200 | 3.994 | 353,900 |
| 2024-07-16 | 4.350 | 4.350 | 4.270 | 4.330 | 4.117 | 284,700 |
| 2024-07-15 | 4.260 | 4.350 | 4.240 | 4.350 | 4.136 | 2,056,300 |
| 2024-07-12 | 4.330 | 4.330 | 4.190 | 4.260 | 4.051 | 1,777,500 |
| 2024-07-11 | 4.150 | 4.330 | 4.150 | 4.310 | 4.098 | 4,062,000 |
| 2024-07-10 | 4.120 | 4.180 | 4.090 | 4.150 | 3.946 | 712,700 |
| 2024-07-09 | 4.130 | 4.150 | 4.000 | 4.140 | 3.937 | 688,000 |
| 2024-07-05 | 4.100 | 4.130 | 4.050 | 4.110 | 3.908 | 1,033,700 |
| 2024-07-04 | 4.150 | 4.150 | 4.070 | 4.100 | 3.899 | 315,200 |
| 2024-07-03 | 4.150 | 4.180 | 4.130 | 4.150 | 3.946 | 313,900 |
| 2024-07-02 | 4.140 | 4.210 | 4.110 | 4.150 | 3.946 | 390,400 |
| 2024-07-01 | 4.170 | 4.180 | 4.120 | 4.140 | 3.937 | 58,300 |
| 2024-06-28 | 4.150 | 4.200 | 4.100 | 4.160 | 3.956 | 973,100 |
| 2024-06-27 | 4.110 | 4.140 | 4.080 | 4.100 | 3.899 | 504,300 |
| 2024-06-26 | 4.080 | 4.130 | 4.060 | 4.110 | 3.908 | 128,000 |
| 2024-06-25 | 4.150 | 4.150 | 4.010 | 4.070 | 3.870 | 1,355,000 |
| 2024-06-24 | 4.190 | 4.200 | 4.150 | 4.200 | 3.994 | 250,000 |
| 2024-06-21 | 4.160 | 4.310 | 4.130 | 4.210 | 4.003 | 1,078,900 |
| 2024-06-20 | 4.190 | 4.190 | 4.150 | 4.170 | 3.965 | 76,900 |
| 2024-06-19 | 4.370 | 4.370 | 4.200 | 4.220 | 3.994 | 551,300 |
| 2024-06-18 | 4.300 | 4.370 | 4.190 | 4.370 | 4.136 | 1,941,400 |
| 2024-06-14 | 4.330 | 4.380 | 4.330 | 4.370 | 4.136 | 1,806,900 |
| 2024-06-13 | 4.280 | 4.440 | 4.270 | 4.330 | 4.098 | 3,528,800 |
| 2024-06-12 | 4.200 | 4.370 | 4.200 | 4.260 | 4.032 | 2,782,300 |
| 2024-06-11 | 4.130 | 4.180 | 4.060 | 4.170 | 3.946 | 1,450,800 |
| 2024-06-10 | 4.060 | 4.140 | 4.050 | 4.130 | 3.909 | 1,657,600 |
| 2024-06-07 | 4.110 | 4.150 | 4.080 | 4.100 | 3.880 | 207,500 |
| 2024-06-06 | 4.140 | 4.150 | 4.100 | 4.110 | 3.890 | 673,200 |
| 2024-06-05 | 4.160 | 4.160 | 4.090 | 4.100 | 3.880 | 112,200 |
| 2024-06-04 | 4.060 | 4.240 | 4.060 | 4.160 | 3.937 | 1,148,700 |
| 2024-05-31 | 4.080 | 4.150 | 4.080 | 4.100 | 3.880 | 895,000 |
| 2024-05-30 | 4.150 | 4.150 | 4.070 | 4.140 | 3.918 | 727,700 |
| 2024-05-29 | 4.130 | 4.190 | 4.120 | 4.140 | 3.918 | 1,942,300 |
| 2024-05-28 | 4.140 | 4.140 | 4.050 | 4.140 | 3.918 | 600,700 |
| 2024-05-27 | 4.080 | 4.180 | 4.080 | 4.140 | 3.918 | 837,800 |
| 2024-05-24 | 4.050 | 4.120 | 4.030 | 4.080 | 3.861 | 721,900 |
| 2024-05-23 | 4.150 | 4.170 | 4.030 | 4.090 | 3.871 | 542,600 |
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.