Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	2.820	2.920	2.820	2.920	2.638	950,900
2022-06-02	2.810	2.840	2.800	2.810	2.538	143,800
2022-06-01	2.790	2.840	2.790	2.820	2.547	353,600
2022-05-31	2.870	2.880	2.750	2.750	2.484	914,300
2022-05-30	2.830	2.870	2.810	2.870	2.593	190,800
2022-05-27	2.870	2.870	2.790	2.800	2.529	189,500
2022-05-26	2.810	2.860	2.810	2.860	2.584	173,500
2022-05-25	2.860	2.870	2.740	2.800	2.529	248,500
2022-05-24	2.880	2.880	2.810	2.860	2.584	339,100
2022-05-23	2.840	2.880	2.840	2.870	2.593	352,500
2022-05-20	2.870	2.900	2.820	2.820	2.547	565,000
2022-05-19	2.850	2.880	2.800	2.840	2.565	554,700
2022-05-18	2.920	2.930	2.870	2.900	2.620	672,600
2022-05-17	2.910	2.930	2.830	2.900	2.620	706,600
2022-05-13	2.710	2.880	2.710	2.870	2.593	739,300
2022-05-12	2.720	2.780	2.700	2.700	2.439	679,500
2022-05-11	2.720	2.830	2.680	2.720	2.457	976,600
2022-05-10	2.650	2.770	2.650	2.770	2.502	918,400
2022-05-09	2.710	2.710	2.630	2.680	2.421	1,356,200
2022-05-06	2.750	2.760	2.710	2.720	2.457	820,300
2022-05-05	2.950	2.950	2.810	2.810	2.538	345,200
2022-04-29	2.890	2.910	2.850	2.910	2.629	698,900
2022-04-28	2.760	2.900	2.760	2.870	2.593	1,584,800
2022-04-27	2.740	2.800	2.690	2.760	2.493	930,700
2022-04-26	2.770	2.820	2.760	2.810	2.538	711,900
2022-04-25	2.770	2.780	2.680	2.780	2.511	1,306,300
2022-04-22	2.840	2.840	2.790	2.800	2.529	1,387,600
2022-04-21	2.850	2.880	2.810	2.850	2.575	400,200
2022-04-20	2.850	2.900	2.820	2.830	2.556	894,000
2022-04-18	2.830	2.850	2.810	2.850	2.575	325,800
2022-04-15	2.890	2.890	2.830	2.850	2.575	1,008,200
2022-04-14	2.950	2.960	2.890	2.900	2.620	777,000
2022-04-13	2.900	2.960	2.880	2.900	2.620	1,119,500
2022-04-12	2.880	2.940	2.830	2.890	2.611	1,198,000
2022-04-11	3.050	3.050	2.900	2.900	2.620	2,333,000
2022-04-08	3.100	3.130	3.050	3.070	2.773	775,600
2022-04-07	3.100	3.110	3.070	3.090	2.791	1,115,300
2022-04-06	3.170	3.170	3.130	3.150	2.846	960,800
2022-04-05	3.150	3.230	3.150	3.210	2.900	3,634,100
2022-04-04	3.110	3.130	3.090	3.120	2.818	1,141,800
2022-04-01	3.110	3.160	3.080	3.120	2.818	867,800
2022-03-31	3.150	3.190	3.110	3.140	2.836	436,000
2022-03-30	3.230	3.250	3.150	3.160	2.855	1,113,200
2022-03-29	3.280	3.290	3.110	3.190	2.882	1,368,500
2022-03-28	3.360	3.360	3.230	3.250	2.936	1,043,500
2022-03-25	3.280	3.350	3.270	3.340	3.017	2,445,000
2022-03-24	3.200	3.220	3.120	3.220	2.909	1,117,800
2022-03-23	3.150	3.290	3.140	3.250	2.918	6,588,200
2022-03-22	3.040	3.100	2.970	3.090	2.774	2,128,900
2022-03-21	2.950	3.070	2.940	3.070	2.756	3,679,300
2022-03-18	3.040	3.040	2.850	2.930	2.630	2,607,600
2022-03-17	2.750	3.010	2.750	3.000	2.693	7,006,500
2022-03-16	2.650	2.670	2.510	2.660	2.388	3,944,700
2022-03-15	2.620	2.680	2.560	2.560	2.298	1,200,800
2022-03-14	2.800	2.810	2.640	2.650	2.379	1,843,900
2022-03-11	2.600	2.810	2.560	2.760	2.478	2,261,400
2022-03-10	2.660	2.700	2.610	2.660	2.388	4,179,400
2022-03-09	2.300	2.580	2.300	2.570	2.307	2,751,600
2022-03-08	2.390	2.460	2.220	2.280	2.047	5,984,600
2022-03-07	2.600	2.600	2.440	2.460	2.209	4,073,000

← NewerPage 19 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.