Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	2.990	3.000	2.970	2.990	2.779	568,400
2023-05-29	2.980	3.020	2.960	2.990	2.779	953,600
2023-05-26	2.840	2.980	2.830	2.950	2.742	938,200
2023-05-25	2.810	2.880	2.810	2.860	2.658	201,500
2023-05-24	2.800	2.840	2.780	2.800	2.602	489,900
2023-05-23	2.900	2.900	2.780	2.800	2.602	500,500
2023-05-22	2.910	2.910	2.860	2.900	2.695	397,300
2023-05-19	2.910	2.920	2.880	2.900	2.695	388,000
2023-05-18	2.870	2.920	2.870	2.910	2.705	478,500
2023-05-17	2.790	2.870	2.790	2.870	2.667	207,000
2023-05-16	2.770	2.800	2.750	2.800	2.602	270,700
2023-05-15	2.820	2.820	2.770	2.790	2.593	463,300
2023-05-12	2.860	2.860	2.800	2.820	2.621	371,200
2023-05-11	2.830	2.850	2.800	2.840	2.621	165,500
2023-05-10	2.840	2.840	2.820	2.830	2.612	89,900
2023-05-09	2.830	2.850	2.820	2.840	2.621	112,900
2023-05-08	2.800	2.860	2.800	2.840	2.621	143,500
2023-05-05	2.860	2.870	2.800	2.800	2.584	420,000
2023-05-03	2.910	2.910	2.860	2.880	2.658	950,300
2023-05-02	2.950	2.950	2.920	2.930	2.704	677,200
2023-04-28	2.900	3.000	2.900	2.990	2.759	1,320,500
2023-04-27	3.000	3.060	2.760	2.920	2.695	19,131,900
2023-04-26	2.990	3.030	2.940	3.000	2.769	1,130,300
2023-04-25	3.100	3.100	2.990	2.990	2.759	903,200
2023-04-20	3.010	3.230	3.010	3.060	2.824	3,022,500
2023-04-19	3.010	3.060	3.000	3.000	2.769	1,216,100
2023-04-18	3.070	3.110	3.010	3.020	2.787	1,689,000
2023-04-17	3.020	3.070	3.010	3.070	2.833	1,725,300
2023-04-14	3.080	3.090	3.020	3.030	2.796	508,900
2023-04-13	3.060	3.080	3.030	3.050	2.815	236,000
2023-04-12	3.080	3.110	3.050	3.060	2.824	328,800
2023-04-11	3.130	3.160	3.080	3.100	2.861	771,600
2023-04-10	3.100	3.190	3.100	3.120	2.879	494,900
2023-04-07	3.170	3.210	3.130	3.130	2.889	688,800
2023-04-06	3.270	3.270	3.120	3.140	2.898	382,700
2023-04-05	3.190	3.280	3.180	3.260	3.009	829,700
2023-04-04	3.200	3.200	3.180	3.190	2.944	1,306,800
2023-04-03	3.110	3.190	3.110	3.190	2.944	1,300,900
2023-03-31	3.110	3.110	3.090	3.100	2.861	257,500
2023-03-30	3.090	3.110	3.070	3.090	2.852	193,300
2023-03-29	2.990	3.070	2.990	3.070	2.833	136,000
2023-03-28	3.000	3.050	2.990	2.990	2.759	701,000
2023-03-27	3.130	3.130	2.990	3.000	2.769	753,900
2023-03-24	3.100	3.140	3.070	3.100	2.861	119,300
2023-03-23	3.070	3.120	3.050	3.090	2.852	184,300
2023-03-22	3.120	3.140	3.070	3.080	2.842	487,200
2023-03-21	3.120	3.170	3.060	3.100	2.861	291,900
2023-03-20	3.060	3.120	3.060	3.100	2.861	378,900
2023-03-17	3.030	3.110	3.020	3.060	2.824	494,600
2023-03-16	3.010	3.030	3.000	3.010	2.778	267,600
2023-03-15	3.010	3.070	3.010	3.030	2.796	173,500
2023-03-14	3.000	3.020	2.990	3.000	2.769	2,111,500
2023-03-13	2.980	3.030	2.970	3.020	2.787	777,400
2023-03-10	2.990	3.030	2.980	3.020	2.787	693,500
2023-03-09	3.020	3.070	2.990	2.990	2.741	248,800
2023-03-08	3.020	3.090	3.020	3.020	2.768	133,400
2023-03-07	3.140	3.140	3.020	3.020	2.768	127,600
2023-03-06	3.060	3.130	3.060	3.080	2.823	984,400
2023-03-03	3.100	3.150	3.030	3.060	2.805	459,600
2023-03-02	3.080	3.140	3.080	3.120	2.860	865,200

← NewerPage 15 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.