Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	3.230	3.280	3.230	3.260	3.049	175,300
2023-08-24	3.230	3.310	3.200	3.280	3.067	531,900
2023-08-23	3.200	3.230	3.170	3.220	3.011	205,300
2023-08-22	3.170	3.240	3.160	3.200	2.992	859,100
2023-08-21	3.200	3.220	3.150	3.180	2.974	797,700
2023-08-18	3.200	3.220	3.110	3.200	2.992	378,600
2023-08-17	3.390	3.390	3.200	3.220	3.011	1,660,800
2023-08-16	3.380	3.400	3.330	3.380	3.161	209,000
2023-08-15	3.370	3.430	3.310	3.380	3.161	810,700
2023-08-14	3.300	3.370	3.240	3.370	3.151	894,000
2023-08-11	3.280	3.300	3.210	3.300	3.086	868,400
2023-08-10	3.270	3.280	3.180	3.270	3.039	738,200
2023-08-09	3.210	3.270	3.190	3.270	3.039	374,100
2023-08-08	3.200	3.210	3.160	3.200	2.974	265,300
2023-08-07	3.170	3.180	3.140	3.160	2.937	390,000
2023-08-04	3.190	3.200	3.150	3.170	2.946	239,800
2023-08-03	3.130	3.220	3.130	3.170	2.946	570,700
2023-08-02	3.140	3.160	3.110	3.150	2.928	509,800
2023-08-01	3.130	3.150	3.080	3.130	2.909	529,500
2023-07-31	3.170	3.200	3.120	3.140	2.918	2,289,200
2023-07-28	3.190	3.200	3.060	3.170	2.946	2,084,600
2023-07-27	3.340	3.350	3.180	3.220	2.993	1,927,800
2023-07-26	3.340	3.430	3.300	3.330	3.095	913,400
2023-07-25	3.390	3.410	3.290	3.330	3.095	2,530,400
2023-07-24	3.430	3.480	3.370	3.400	3.160	131,600
2023-07-21	3.400	3.520	3.390	3.400	3.160	2,100,100
2023-07-20	3.520	3.520	3.390	3.410	3.169	801,100
2023-07-18	3.610	3.610	3.510	3.520	3.272	537,200
2023-07-17	3.500	3.670	3.480	3.620	3.365	3,659,300
2023-07-14	3.290	3.530	3.270	3.520	3.272	5,727,100
2023-07-13	3.120	3.290	3.110	3.290	3.058	1,692,600
2023-07-12	3.080	3.120	3.050	3.110	2.891	1,377,000
2023-07-11	3.010	3.080	3.000	3.030	2.816	844,200
2023-07-10	3.050	3.100	2.990	3.000	2.788	804,500
2023-07-07	3.040	3.090	3.020	3.070	2.853	222,700
2023-07-06	3.050	3.070	3.040	3.060	2.844	401,900
2023-07-05	3.100	3.100	3.030	3.050	2.835	370,500
2023-07-04	3.050	3.100	3.030	3.080	2.863	833,900
2023-07-03	3.000	3.060	3.000	3.040	2.825	927,100
2023-06-30	3.050	3.050	2.990	2.990	2.779	411,100
2023-06-28	3.080	3.080	3.010	3.050	2.835	60,400
2023-06-27	3.080	3.080	3.050	3.080	2.863	88,000
2023-06-26	3.010	3.080	3.000	3.060	2.844	150,900
2023-06-23	3.020	3.080	3.010	3.020	2.807	733,800
2023-06-22	3.040	3.050	3.020	3.020	2.807	385,400
2023-06-21	3.020	3.080	3.000	3.030	2.816	984,600
2023-06-20	3.090	3.090	3.000	3.030	2.816	73,500
2023-06-19	3.050	3.130	3.030	3.080	2.863	293,400
2023-06-16	3.100	3.100	3.030	3.030	2.816	416,200
2023-06-15	3.140	3.140	3.060	3.080	2.863	213,300
2023-06-14	3.120	3.180	3.090	3.140	2.918	1,001,700
2023-06-13	3.000	3.110	3.000	3.080	2.863	2,101,600
2023-06-12	3.000	3.020	2.990	2.990	2.779	94,800
2023-06-09	3.000	3.020	2.980	3.000	2.788	188,600
2023-06-08	2.940	3.040	2.930	2.970	2.760	638,900
2023-06-07	3.040	3.050	2.940	2.940	2.733	542,900
2023-06-06	3.020	3.060	3.020	3.050	2.835	633,600
2023-06-02	3.060	3.060	3.020	3.050	2.835	286,200
2023-06-01	3.150	3.150	3.050	3.060	2.844	327,700
2023-05-31	3.000	3.120	2.990	3.120	2.900	1,842,600

← NewerPage 14 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.