Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	3.230	3.230	3.180	3.220	3.030	1,041,400
2024-02-20	3.180	3.220	3.160	3.200	3.011	263,600
2024-02-19	3.140	3.180	3.140	3.180	2.992	165,200
2024-02-16	3.160	3.180	3.120	3.140	2.955	188,700
2024-02-15	3.070	3.160	3.070	3.160	2.974	713,300
2024-02-14	3.120	3.130	3.040	3.050	2.870	748,200
2024-02-13	3.130	3.160	3.120	3.130	2.945	1,435,200
2024-02-09	3.160	3.180	3.130	3.130	2.945	274,600
2024-02-08	3.250	3.250	3.160	3.200	3.011	281,600
2024-02-07	3.250	3.250	3.160	3.160	2.974	413,900
2024-02-06	3.250	3.250	3.200	3.210	3.021	193,800
2024-02-05	3.250	3.260	3.230	3.230	3.039	95,700
2024-02-02	3.210	3.270	3.210	3.250	3.058	171,700
2024-01-31	3.250	3.250	3.210	3.210	3.021	159,600
2024-01-30	3.300	3.310	3.250	3.250	3.058	84,000
2024-01-29	3.330	3.380	3.290	3.310	3.115	969,600
2024-01-26	3.340	3.370	3.300	3.350	3.152	2,048,000
2024-01-24	3.260	3.330	3.260	3.330	3.134	1,062,100
2024-01-23	3.380	3.380	3.230	3.300	3.105	1,847,400
2024-01-22	3.300	3.370	3.290	3.370	3.171	700,800
2024-01-19	3.240	3.300	3.240	3.300	3.105	165,500
2024-01-18	3.340	3.340	3.190	3.230	3.039	299,300
2024-01-17	3.280	3.300	3.260	3.300	3.105	355,000
2024-01-16	3.380	3.380	3.290	3.320	3.124	213,000
2024-01-15	3.390	3.440	3.340	3.380	3.181	676,800
2024-01-12	3.350	3.380	3.350	3.380	3.181	768,000
2024-01-11	3.300	3.380	3.280	3.350	3.152	1,661,000
2024-01-10	3.290	3.310	3.270	3.300	3.105	264,100
2024-01-09	3.330	3.370	3.270	3.280	3.087	288,700
2024-01-08	3.290	3.330	3.250	3.320	3.124	732,700
2024-01-05	3.230	3.310	3.230	3.290	3.096	829,400
2024-01-04	3.240	3.250	3.210	3.230	3.039	259,100
2024-01-03	3.260	3.270	3.180	3.240	3.049	323,500
2024-01-02	3.300	3.320	3.190	3.300	3.105	788,100
2023-12-29	3.280	3.330	3.270	3.310	3.115	900,800
2023-12-28	3.280	3.320	3.280	3.320	3.124	389,100
2023-12-27	3.300	3.300	3.250	3.260	3.068	727,300
2023-12-26	3.320	3.350	3.290	3.330	3.134	367,600
2023-12-22	3.390	3.390	3.290	3.300	3.105	592,000
2023-12-21	3.310	3.380	3.290	3.380	3.181	462,100
2023-12-20	3.360	3.380	3.300	3.330	3.134	718,800
2023-12-19	3.360	3.370	3.320	3.340	3.143	394,400
2023-12-18	3.350	3.380	3.330	3.360	3.162	600,900
2023-12-15	3.310	3.350	3.290	3.350	3.152	689,600
2023-12-14	3.360	3.360	3.270	3.310	3.115	561,700
2023-12-13	3.300	3.360	3.300	3.360	3.162	274,700
2023-12-12	3.360	3.360	3.250	3.280	3.087	314,300
2023-12-11	3.240	3.370	3.240	3.370	3.171	160,900
2023-12-08	3.240	3.280	3.220	3.230	3.039	615,300
2023-12-07	3.260	3.260	3.230	3.230	3.039	274,100
2023-12-06	3.300	3.320	3.270	3.280	3.087	381,700
2023-12-05	3.340	3.370	3.310	3.320	3.124	1,193,100
2023-12-04	3.370	3.390	3.320	3.350	3.152	763,200
2023-12-01	3.370	3.370	3.300	3.370	3.171	29,800
2023-11-30	3.350	3.380	3.310	3.370	3.171	417,300
2023-11-29	3.340	3.380	3.340	3.380	3.181	72,800
2023-11-28	3.390	3.390	3.350	3.380	3.181	138,400
2023-11-27	3.330	3.400	3.330	3.400	3.199	320,400
2023-11-24	3.290	3.380	3.290	3.340	3.143	194,000
2023-11-23	3.400	3.400	3.290	3.290	3.096	928,800

← NewerPage 12 of 21 · 1,232 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.