Unisem M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.160 | 4.170 | 4.120 | 4.150 | 3.928 | 1,806,700 |
| 2024-05-20 | 4.120 | 4.170 | 4.090 | 4.160 | 3.937 | 3,976,800 |
| 2024-05-17 | 4.100 | 4.170 | 4.060 | 4.160 | 3.937 | 2,495,800 |
| 2024-05-16 | 3.990 | 4.180 | 3.990 | 4.060 | 3.842 | 1,041,400 |
| 2024-05-15 | 3.920 | 4.030 | 3.920 | 3.990 | 3.776 | 988,600 |
| 2024-05-14 | 3.850 | 3.960 | 3.850 | 3.900 | 3.691 | 857,700 |
| 2024-05-13 | 3.700 | 3.860 | 3.700 | 3.850 | 3.644 | 693,200 |
| 2024-05-10 | 3.690 | 3.720 | 3.690 | 3.700 | 3.502 | 332,500 |
| 2024-05-09 | 3.740 | 3.750 | 3.690 | 3.690 | 3.492 | 371,200 |
| 2024-05-08 | 3.740 | 3.750 | 3.690 | 3.750 | 3.549 | 395,500 |
| 2024-05-07 | 3.670 | 3.750 | 3.670 | 3.740 | 3.540 | 947,100 |
| 2024-05-06 | 3.650 | 3.680 | 3.620 | 3.670 | 3.473 | 365,800 |
| 2024-05-03 | 3.600 | 3.640 | 3.600 | 3.620 | 3.426 | 792,100 |
| 2024-05-02 | 3.650 | 3.670 | 3.550 | 3.560 | 3.369 | 385,400 |
| 2024-04-30 | 3.750 | 3.750 | 3.650 | 3.650 | 3.454 | 1,332,000 |
| 2024-04-29 | 3.600 | 3.750 | 3.600 | 3.750 | 3.549 | 768,700 |
| 2024-04-26 | 3.640 | 3.670 | 3.510 | 3.650 | 3.454 | 761,400 |
| 2024-04-25 | 3.660 | 3.680 | 3.570 | 3.640 | 3.445 | 467,500 |
| 2024-04-24 | 3.550 | 3.650 | 3.500 | 3.630 | 3.435 | 542,100 |
| 2024-04-23 | 3.510 | 3.540 | 3.450 | 3.530 | 3.341 | 423,400 |
| 2024-04-22 | 3.460 | 3.530 | 3.450 | 3.500 | 3.312 | 526,300 |
| 2024-04-19 | 3.540 | 3.550 | 3.400 | 3.500 | 3.312 | 1,470,300 |
| 2024-04-18 | 3.590 | 3.620 | 3.520 | 3.530 | 3.341 | 356,400 |
| 2024-04-17 | 3.540 | 3.620 | 3.530 | 3.590 | 3.398 | 855,000 |
| 2024-04-16 | 3.660 | 3.660 | 3.510 | 3.520 | 3.331 | 1,576,400 |
| 2024-04-15 | 3.700 | 3.770 | 3.670 | 3.700 | 3.502 | 1,286,900 |
| 2024-04-12 | 3.690 | 3.750 | 3.680 | 3.730 | 3.530 | 227,800 |
| 2024-04-09 | 3.660 | 3.700 | 3.650 | 3.690 | 3.492 | 382,100 |
| 2024-04-08 | 3.650 | 3.700 | 3.600 | 3.650 | 3.454 | 858,900 |
| 2024-04-05 | 3.720 | 3.730 | 3.640 | 3.650 | 3.454 | 2,473,500 |
| 2024-04-04 | 3.830 | 3.830 | 3.700 | 3.730 | 3.530 | 1,075,400 |
| 2024-04-03 | 3.850 | 3.850 | 3.750 | 3.820 | 3.615 | 1,222,800 |
| 2024-04-02 | 3.820 | 3.850 | 3.780 | 3.850 | 3.644 | 2,601,900 |
| 2024-04-01 | 3.840 | 3.920 | 3.780 | 3.840 | 3.634 | 1,404,500 |
| 2024-03-29 | 3.800 | 3.850 | 3.800 | 3.850 | 3.644 | 581,700 |
| 2024-03-27 | 3.780 | 3.820 | 3.770 | 3.800 | 3.596 | 1,092,000 |
| 2024-03-26 | 3.670 | 3.780 | 3.670 | 3.780 | 3.577 | 1,181,700 |
| 2024-03-25 | 3.580 | 3.690 | 3.560 | 3.680 | 3.483 | 1,387,100 |
| 2024-03-22 | 3.650 | 3.690 | 3.560 | 3.560 | 3.369 | 688,800 |
| 2024-03-21 | 3.580 | 3.670 | 3.580 | 3.650 | 3.454 | 1,831,600 |
| 2024-03-20 | 3.520 | 3.600 | 3.480 | 3.600 | 3.407 | 1,881,900 |
| 2024-03-19 | 3.500 | 3.550 | 3.500 | 3.520 | 3.331 | 558,600 |
| 2024-03-18 | 3.440 | 3.540 | 3.440 | 3.510 | 3.303 | 282,300 |
| 2024-03-15 | 3.500 | 3.510 | 3.480 | 3.480 | 3.275 | 789,500 |
| 2024-03-14 | 3.500 | 3.510 | 3.500 | 3.510 | 3.303 | 1,247,200 |
| 2024-03-13 | 3.500 | 3.530 | 3.450 | 3.500 | 3.294 | 321,600 |
| 2024-03-12 | 3.370 | 3.520 | 3.370 | 3.500 | 3.294 | 629,300 |
| 2024-03-11 | 3.480 | 3.480 | 3.370 | 3.400 | 3.199 | 171,900 |
| 2024-03-08 | 3.440 | 3.490 | 3.410 | 3.450 | 3.246 | 969,900 |
| 2024-03-07 | 3.380 | 3.480 | 3.350 | 3.420 | 3.218 | 784,100 |
| 2024-03-06 | 3.330 | 3.410 | 3.330 | 3.380 | 3.181 | 356,100 |
| 2024-03-05 | 3.340 | 3.380 | 3.310 | 3.330 | 3.134 | 218,800 |
| 2024-03-04 | 3.380 | 3.390 | 3.350 | 3.350 | 3.152 | 606,800 |
| 2024-03-01 | 3.300 | 3.380 | 3.300 | 3.380 | 3.181 | 326,700 |
| 2024-02-29 | 3.330 | 3.370 | 3.300 | 3.330 | 3.134 | 336,500 |
| 2024-02-28 | 3.240 | 3.360 | 3.240 | 3.330 | 3.134 | 988,800 |
| 2024-02-27 | 3.300 | 3.320 | 3.250 | 3.260 | 3.068 | 966,800 |
| 2024-02-26 | 3.300 | 3.350 | 3.300 | 3.320 | 3.124 | 211,900 |
| 2024-02-23 | 3.300 | 3.400 | 3.270 | 3.330 | 3.134 | 1,324,900 |
| 2024-02-22 | 3.230 | 3.300 | 3.230 | 3.280 | 3.087 | 1,469,900 |
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.