Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	2.670	2.700	2.660	2.700	2.475	2,728,800
2022-11-29	2.680	2.690	2.640	2.680	2.457	430,000
2022-11-25	2.830	2.840	2.680	2.700	2.475	367,100
2022-11-24	2.700	2.900	2.700	2.780	2.548	1,671,100
2022-11-23	2.620	2.690	2.610	2.680	2.457	766,900
2022-11-22	2.590	2.630	2.590	2.610	2.393	481,500
2022-11-21	2.580	2.630	2.580	2.600	2.383	1,682,200
2022-11-17	2.610	2.620	2.560	2.610	2.393	1,056,800
2022-11-16	2.620	2.620	2.540	2.570	2.356	3,514,200
2022-11-15	2.630	2.650	2.580	2.610	2.393	738,200
2022-11-14	2.650	2.660	2.600	2.610	2.393	358,300
2022-11-11	2.590	2.680	2.590	2.640	2.420	1,967,900
2022-11-10	2.560	2.560	2.480	2.480	2.273	543,300
2022-11-09	2.660	2.660	2.540	2.630	2.393	591,800
2022-11-08	2.690	2.700	2.650	2.670	2.429	553,600
2022-11-07	2.700	2.720	2.670	2.690	2.447	2,072,000
2022-11-04	2.770	2.800	2.680	2.700	2.456	1,773,500
2022-11-03	2.670	2.780	2.650	2.780	2.529	1,665,600
2022-11-02	2.670	2.730	2.670	2.670	2.429	1,585,100
2022-11-01	2.640	2.710	2.600	2.670	2.429	1,508,800
2022-10-31	2.530	2.670	2.520	2.650	2.411	1,813,200
2022-10-28	2.450	2.520	2.450	2.520	2.293	1,682,800
2022-10-27	2.480	2.480	2.370	2.440	2.220	533,700
2022-10-26	2.420	2.480	2.400	2.420	2.202	833,400
2022-10-25	2.380	2.430	2.330	2.420	2.202	1,108,800
2022-10-21	2.370	2.380	2.330	2.360	2.147	710,400
2022-10-20	2.350	2.400	2.290	2.380	2.165	1,950,700
2022-10-19	2.460	2.460	2.340	2.350	2.138	1,229,200
2022-10-18	2.540	2.540	2.440	2.460	2.238	1,161,400
2022-10-17	2.380	2.530	2.360	2.480	2.256	2,090,000
2022-10-14	2.380	2.430	2.360	2.410	2.192	746,700
2022-10-13	2.330	2.390	2.330	2.350	2.138	1,437,100
2022-10-12	2.480	2.480	2.320	2.350	2.138	1,097,200
2022-10-11	2.510	2.520	2.430	2.450	2.229	1,158,800
2022-10-07	2.570	2.580	2.510	2.510	2.283	317,700
2022-10-06	2.560	2.610	2.550	2.560	2.329	315,500
2022-10-05	2.620	2.640	2.580	2.600	2.365	705,100
2022-10-04	2.610	2.610	2.580	2.610	2.374	283,100
2022-10-03	2.580	2.590	2.580	2.580	2.347	186,800
2022-09-30	2.490	2.600	2.460	2.600	2.365	913,500
2022-09-29	2.680	2.680	2.480	2.500	2.274	1,207,100
2022-09-28	2.610	2.630	2.570	2.630	2.393	848,400
2022-09-27	2.640	2.660	2.630	2.630	2.393	208,800
2022-09-26	2.620	2.670	2.560	2.630	2.393	691,800
2022-09-23	2.650	2.670	2.640	2.640	2.402	203,000
2022-09-22	2.620	2.690	2.610	2.680	2.438	267,100
2022-09-21	2.620	2.670	2.610	2.650	2.411	421,400
2022-09-20	2.680	2.680	2.630	2.650	2.411	323,200
2022-09-19	2.630	2.650	2.610	2.610	2.374	401,900
2022-09-15	2.710	2.720	2.650	2.660	2.420	325,500
2022-09-14	2.600	2.880	2.590	2.690	2.447	2,549,200
2022-09-13	2.720	2.780	2.660	2.760	2.511	1,433,300
2022-09-12	2.670	2.710	2.650	2.700	2.456	1,106,300
2022-09-09	2.610	2.650	2.600	2.630	2.393	614,400
2022-09-08	2.610	2.640	2.580	2.590	2.356	548,300
2022-09-07	2.590	2.600	2.550	2.560	2.329	407,700
2022-09-06	2.550	2.620	2.550	2.600	2.365	1,521,600
2022-09-05	2.560	2.570	2.530	2.550	2.320	1,127,700
2022-09-02	2.640	2.640	2.560	2.570	2.338	1,765,300
2022-09-01	2.700	2.700	2.620	2.620	2.384	2,228,600

← NewerPage 17 of 21 · 1,236 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.