Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	3.290	3.400	3.200	3.400	3.199	865,600
2023-11-21	3.290	3.310	3.270	3.290	3.096	401,200
2023-11-20	3.260	3.280	3.200	3.280	3.087	125,000
2023-11-17	3.260	3.290	3.200	3.210	3.021	611,600
2023-11-16	3.290	3.290	3.250	3.290	3.096	400,000
2023-11-15	3.280	3.290	3.260	3.260	3.068	650,500
2023-11-14	3.230	3.270	3.230	3.250	3.058	306,100
2023-11-10	3.160	3.230	3.150	3.220	3.030	912,700
2023-11-09	3.210	3.240	3.170	3.170	2.983	680,600
2023-11-08	3.170	3.280	3.150	3.210	3.002	1,382,900
2023-11-07	3.190	3.200	3.100	3.180	2.974	1,743,300
2023-11-06	3.080	3.220	3.080	3.140	2.936	2,029,800
2023-11-03	3.030	3.080	3.010	3.060	2.862	392,000
2023-11-02	2.930	3.050	2.930	3.000	2.805	1,163,200
2023-11-01	2.930	2.990	2.920	2.950	2.759	1,390,500
2023-10-31	2.940	2.960	2.880	2.960	2.768	1,117,000
2023-10-30	3.060	3.070	2.910	2.910	2.721	4,946,100
2023-10-27	3.080	3.110	2.990	3.090	2.890	2,209,200
2023-10-26	3.150	3.210	3.080	3.100	2.899	1,185,300
2023-10-25	3.150	3.200	3.100	3.180	2.974	1,782,100
2023-10-24	3.150	3.160	3.080	3.140	2.936	1,805,800
2023-10-23	3.200	3.200	3.130	3.170	2.964	491,400
2023-10-20	3.160	3.200	3.150	3.200	2.992	149,700
2023-10-19	3.150	3.170	3.080	3.170	2.964	927,200
2023-10-18	3.200	3.220	3.180	3.190	2.983	2,230,900
2023-10-17	3.160	3.210	3.160	3.200	2.992	376,600
2023-10-16	3.200	3.200	3.190	3.190	2.983	959,300
2023-10-13	3.200	3.200	3.150	3.190	2.983	433,500
2023-10-12	3.210	3.230	3.200	3.210	3.002	982,300
2023-10-11	3.200	3.230	3.190	3.210	3.002	206,400
2023-10-10	3.210	3.240	3.200	3.200	2.992	756,400
2023-10-09	3.230	3.280	3.220	3.220	3.011	205,400
2023-10-06	3.200	3.250	3.200	3.250	3.039	68,200
2023-10-05	3.220	3.220	3.190	3.200	2.992	515,000
2023-10-04	3.240	3.270	3.190	3.220	3.011	1,217,200
2023-10-03	3.270	3.300	3.220	3.250	3.039	538,200
2023-10-02	3.260	3.260	3.190	3.260	3.049	507,000
2023-09-29	3.240	3.280	3.220	3.260	3.049	636,900
2023-09-27	3.220	3.240	3.200	3.240	3.030	512,900
2023-09-26	3.220	3.260	3.220	3.240	3.030	97,300
2023-09-25	3.220	3.260	3.220	3.220	3.011	109,600
2023-09-22	3.240	3.250	3.220	3.220	3.011	378,600
2023-09-21	3.300	3.320	3.200	3.290	3.077	305,400
2023-09-20	3.310	3.320	3.270	3.300	3.086	367,700
2023-09-19	3.250	3.340	3.240	3.310	3.095	320,800
2023-09-18	3.210	3.260	3.180	3.250	3.039	109,900
2023-09-15	3.200	3.250	3.190	3.230	3.021	715,300
2023-09-14	3.190	3.210	3.180	3.200	2.992	228,000
2023-09-13	3.150	3.230	3.150	3.190	2.983	98,700
2023-09-12	3.160	3.190	3.150	3.170	2.964	98,900
2023-09-11	3.130	3.180	3.120	3.160	2.955	202,700
2023-09-08	3.170	3.170	3.130	3.170	2.964	471,400
2023-09-07	3.250	3.250	3.160	3.170	2.964	732,800
2023-09-06	3.240	3.240	3.220	3.230	3.021	195,900
2023-09-05	3.220	3.260	3.210	3.240	3.030	239,800
2023-09-04	3.290	3.290	3.200	3.240	3.030	158,600
2023-09-01	3.270	3.270	3.220	3.250	3.039	120,500
2023-08-30	3.250	3.310	3.250	3.270	3.058	738,700
2023-08-29	3.180	3.240	3.170	3.230	3.021	301,200
2023-08-28	3.260	3.290	3.180	3.200	2.992	545,200

← NewerPage 13 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.