Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	2.830	2.860	2.620	2.760	2.511	4,264,600
2022-08-29	2.780	2.850	2.760	2.840	2.584	1,214,900
2022-08-26	2.920	2.940	2.880	2.920	2.656	842,100
2022-08-25	2.840	2.910	2.820	2.900	2.638	1,505,800
2022-08-24	2.850	2.870	2.810	2.830	2.575	446,100
2022-08-23	2.900	2.900	2.820	2.870	2.611	1,327,100
2022-08-22	3.000	3.000	2.900	2.930	2.666	650,100
2022-08-19	3.020	3.080	2.990	3.010	2.738	628,200
2022-08-18	2.970	3.030	2.930	3.030	2.757	1,174,700
2022-08-17	3.020	3.030	2.960	2.990	2.720	1,040,800
2022-08-16	3.010	3.050	2.980	3.030	2.757	871,000
2022-08-15	3.050	3.100	3.010	3.010	2.738	1,124,800
2022-08-12	2.980	3.020	2.950	3.010	2.738	863,000
2022-08-11	2.930	3.020	2.930	2.980	2.711	3,140,500
2022-08-10	2.930	2.930	2.800	2.840	2.565	2,079,600
2022-08-09	3.020	3.050	2.960	2.960	2.674	841,000
2022-08-08	3.060	3.060	3.010	3.020	2.728	1,133,900
2022-08-05	3.060	3.080	3.000	3.070	2.773	1,862,200
2022-08-04	3.050	3.120	3.020	3.050	2.755	3,660,100
2022-08-03	2.900	3.040	2.900	2.990	2.701	2,518,500
2022-08-02	2.990	3.020	2.910	2.920	2.638	3,077,200
2022-08-01	3.080	3.100	2.960	2.990	2.701	3,095,500
2022-07-29	2.830	3.020	2.830	3.000	2.710	6,947,400
2022-07-28	2.570	2.830	2.570	2.760	2.493	3,050,400
2022-07-27	2.480	2.550	2.450	2.530	2.285	900,200
2022-07-26	2.440	2.480	2.430	2.480	2.240	212,100
2022-07-25	2.470	2.490	2.420	2.450	2.213	401,400
2022-07-22	2.480	2.520	2.450	2.500	2.258	631,500
2022-07-21	2.480	2.500	2.430	2.490	2.249	459,100
2022-07-20	2.480	2.510	2.420	2.460	2.222	1,590,900
2022-07-19	2.350	2.450	2.340	2.430	2.195	1,016,300
2022-07-18	2.340	2.410	2.310	2.390	2.159	737,000
2022-07-15	2.300	2.380	2.280	2.320	2.096	733,800
2022-07-14	2.280	2.320	2.260	2.290	2.069	433,300
2022-07-13	2.260	2.290	2.190	2.280	2.060	485,900
2022-07-12	2.210	2.260	2.190	2.260	2.042	383,500
2022-07-08	2.180	2.280	2.180	2.260	2.042	996,600
2022-07-07	2.140	2.160	2.090	2.150	1.942	450,700
2022-07-06	2.110	2.170	2.100	2.140	1.933	728,300
2022-07-05	2.150	2.190	2.070	2.100	1.897	2,000,600
2022-07-04	2.330	2.330	2.100	2.160	1.951	1,589,400
2022-07-01	2.310	2.340	2.290	2.310	2.087	247,300
2022-06-30	2.320	2.350	2.290	2.300	2.078	1,831,500
2022-06-29	2.320	2.370	2.290	2.320	2.096	929,200
2022-06-28	2.410	2.410	2.310	2.360	2.132	978,000
2022-06-27	2.360	2.420	2.350	2.410	2.177	1,266,000
2022-06-24	2.180	2.330	2.180	2.320	2.096	2,485,500
2022-06-23	2.290	2.300	2.150	2.150	1.942	3,511,500
2022-06-22	2.420	2.430	2.260	2.290	2.069	1,790,800
2022-06-21	2.440	2.450	2.410	2.410	2.177	1,867,100
2022-06-20	2.530	2.530	2.390	2.400	2.168	1,561,700
2022-06-17	2.550	2.580	2.530	2.580	2.331	307,500
2022-06-16	2.640	2.660	2.560	2.590	2.340	367,500
2022-06-15	2.650	2.650	2.570	2.600	2.349	371,700
2022-06-14	2.610	2.700	2.600	2.660	2.403	444,200
2022-06-13	2.750	2.750	2.640	2.640	2.385	828,300
2022-06-10	2.810	2.830	2.770	2.800	2.529	305,000
2022-06-09	2.910	2.910	2.830	2.840	2.565	332,500
2022-06-08	2.920	2.970	2.840	2.920	2.638	637,200
2022-06-07	2.920	2.920	2.830	2.910	2.629	282,800

← NewerPage 18 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.