Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	3.080	3.140	3.080	3.120	2.860	865,200
2023-03-01	2.980	3.150	2.960	3.090	2.833	940,000
2023-02-28	3.030	3.060	2.960	2.960	2.713	285,600
2023-02-27	3.130	3.130	3.000	3.020	2.768	900,300
2023-02-24	3.130	3.180	3.050	3.130	2.869	5,303,500
2023-02-23	2.890	3.230	2.840	3.140	2.878	4,436,300
2023-02-22	2.830	2.890	2.830	2.880	2.640	1,169,200
2023-02-21	2.890	2.900	2.850	2.880	2.640	566,800
2023-02-20	2.880	2.990	2.780	2.910	2.668	4,745,000
2023-02-17	3.150	3.170	2.890	2.900	2.658	6,225,900
2023-02-16	3.200	3.210	3.160	3.200	2.933	560,300
2023-02-15	3.180	3.220	3.170	3.200	2.933	135,400
2023-02-14	3.250	3.260	3.180	3.230	2.961	698,800
2023-02-13	3.200	3.270	3.180	3.270	2.998	1,801,000
2023-02-10	3.230	3.230	3.180	3.210	2.943	314,300
2023-02-09	3.200	3.250	3.200	3.250	2.979	755,700
2023-02-08	3.140	3.280	3.130	3.250	2.979	1,687,600
2023-02-07	3.170	3.180	3.090	3.120	2.860	344,500
2023-02-03	3.280	3.300	3.160	3.190	2.924	605,500
2023-02-02	3.150	3.280	3.150	3.280	3.007	1,861,100
2023-01-31	3.180	3.190	3.130	3.150	2.888	755,600
2023-01-30	3.140	3.200	3.140	3.190	2.924	2,597,800
2023-01-27	3.100	3.160	3.100	3.120	2.860	2,322,200
2023-01-26	3.110	3.120	3.080	3.090	2.833	1,232,200
2023-01-25	3.120	3.180	3.060	3.090	2.833	772,700
2023-01-20	3.080	3.150	3.080	3.110	2.851	1,164,500
2023-01-19	3.050	3.100	3.010	3.080	2.823	1,108,400
2023-01-18	2.970	3.050	2.970	3.050	2.796	1,397,600
2023-01-17	3.030	3.030	2.940	2.960	2.713	959,000
2023-01-16	2.950	3.030	2.940	3.030	2.778	1,670,100
2023-01-13	2.930	2.950	2.920	2.950	2.704	3,801,000
2023-01-12	2.820	2.930	2.820	2.920	2.677	1,390,400
2023-01-11	2.810	2.830	2.800	2.810	2.576	845,800
2023-01-10	2.810	2.840	2.780	2.800	2.567	301,800
2023-01-09	2.740	2.800	2.730	2.800	2.567	737,400
2023-01-06	2.770	2.770	2.700	2.710	2.484	383,900
2023-01-05	2.790	2.790	2.740	2.760	2.530	445,200
2023-01-04	2.680	2.770	2.680	2.770	2.539	117,400
2023-01-03	2.750	2.760	2.690	2.700	2.475	276,400
2022-12-30	2.740	2.790	2.740	2.760	2.530	395,800
2022-12-29	2.690	2.740	2.670	2.730	2.503	308,900
2022-12-28	2.730	2.730	2.660	2.670	2.448	150,300
2022-12-27	2.700	2.740	2.700	2.720	2.493	201,800
2022-12-23	2.650	2.740	2.650	2.740	2.512	253,600
2022-12-22	2.700	2.730	2.640	2.690	2.466	1,507,900
2022-12-21	2.770	2.790	2.670	2.680	2.457	378,700
2022-12-20	2.840	2.840	2.760	2.780	2.548	509,800
2022-12-19	2.830	2.880	2.830	2.840	2.603	430,500
2022-12-16	2.860	2.870	2.810	2.830	2.594	287,100
2022-12-15	2.990	2.990	2.860	2.870	2.631	312,300
2022-12-14	2.930	2.990	2.930	2.970	2.723	731,700
2022-12-13	2.870	2.920	2.870	2.900	2.658	2,436,400
2022-12-12	2.880	2.890	2.830	2.870	2.631	956,600
2022-12-09	2.800	2.920	2.780	2.890	2.649	949,400
2022-12-08	2.780	2.820	2.770	2.780	2.548	246,700
2022-12-07	2.880	2.880	2.760	2.800	2.567	1,311,200
2022-12-06	2.880	2.900	2.840	2.880	2.640	1,097,300
2022-12-05	2.920	2.920	2.870	2.890	2.649	581,900
2022-12-02	2.930	2.990	2.840	2.900	2.658	2,304,300
2022-12-01	2.720	2.980	2.720	2.930	2.686	8,588,000

← NewerPage 16 of 21 · 1,233 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.