Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.520	4.700	4.520	4.690	4.690	3,135,600
2026-07-23	4.780	4.780	4.580	4.580	4.580	1,588,000
2026-07-22	4.890	4.900	4.670	4.750	4.750	2,269,300
2026-07-21	4.480	4.900	4.480	4.850	4.850	5,769,600
2026-07-20	4.370	4.540	4.370	4.480	4.480	774,300
2026-07-17	4.560	4.620	4.380	4.380	4.380	2,409,400
2026-07-16	4.600	4.650	4.550	4.560	4.560	2,116,600
2026-07-15	4.550	4.690	4.520	4.660	4.660	3,304,100
2026-07-14	4.460	4.560	4.390	4.550	4.550	2,221,300
2026-07-13	4.570	4.570	4.460	4.520	4.520	2,214,400
2026-07-10	4.660	4.680	4.520	4.570	4.570	3,009,400
2026-07-09	4.500	4.700	4.470	4.610	4.610	2,725,100
2026-07-08	4.540	4.550	4.420	4.460	4.460	3,327,400
2026-07-07	4.510	4.640	4.450	4.580	4.580	2,543,400
2026-07-06	4.670	4.670	4.490	4.510	4.510	2,945,700
2026-07-03	4.670	4.770	4.600	4.670	4.670	1,972,200
2026-07-02	4.760	4.790	4.660	4.730	4.730	3,293,200
2026-07-01	4.750	4.870	4.740	4.830	4.830	3,608,500
2026-06-30	4.790	4.790	4.660	4.750	4.750	3,444,900
2026-06-29	4.500	4.780	4.440	4.770	4.770	3,194,900
2026-06-26	4.790	4.790	4.470	4.520	4.520	4,682,500
2026-06-25	4.620	4.830	4.510	4.800	4.800	5,236,000
2026-06-24	4.470	4.650	4.420	4.590	4.590	6,208,600
2026-06-23	4.630	4.630	4.320	4.490	4.490	6,793,700
2026-06-22	4.710	4.790	4.620	4.660	4.660	2,537,900
2026-06-19	4.640	4.750	4.630	4.700	4.700	6,020,500
2026-06-18	4.790	4.790	4.560	4.620	4.620	5,072,200
2026-06-17	4.790	4.790	4.790	4.790	4.790	0
2026-06-16	4.940	4.940	4.740	4.790	4.790	3,416,400
2026-06-15	4.630	4.930	4.610	4.900	4.900	6,883,100
2026-06-12	4.820	4.860	4.480	4.600	4.600	9,547,400
2026-06-11	4.650	4.890	4.630	4.780	4.780	8,495,500
2026-06-10	4.790	4.790	4.680	4.710	4.710	2,890,300
2026-06-09	4.900	4.980	4.760	4.830	4.830	3,978,500
2026-06-08	4.880	5.000	4.700	4.900	4.900	6,696,400
2026-06-05	4.990	5.090	4.910	5.070	5.070	5,236,400
2026-06-04	5.070	5.150	4.940	5.070	5.070	5,201,800
2026-06-03	5.170	5.380	4.940	5.080	5.080	8,234,800
2026-06-02	5.300	5.300	5.300	5.300	5.300	0
2026-06-01	5.300	5.300	5.300	5.300	5.300	0
2026-05-29	5.000	5.300	4.980	5.300	5.300	11,185,100
2026-05-28	5.100	5.100	4.900	5.000	5.000	6,112,200
2026-05-27	5.100	5.100	5.100	5.100	5.100	0
2026-05-26	4.840	5.120	4.780	5.100	5.100	9,293,300
2026-05-25	4.510	4.940	4.400	4.850	4.850	11,245,400
2026-05-22	4.310	4.550	4.300	4.500	4.500	7,808,300
2026-05-21	4.030	4.320	4.030	4.300	4.300	10,956,400
2026-05-20	3.870	4.160	3.840	4.000	4.000	7,859,600
2026-05-19	3.980	3.980	3.820	3.910	3.910	3,977,500
2026-05-18	3.970	3.980	3.810	3.980	3.980	2,640,400
2026-05-15	4.000	4.100	3.970	4.000	4.000	10,055,700
2026-05-14	3.910	4.000	3.910	3.980	3.980	7,348,100
2026-05-13	3.910	3.980	3.850	3.900	3.900	9,819,200
2026-05-12	3.850	4.010	3.850	3.910	3.910	12,523,100
2026-05-11	3.800	3.860	3.680	3.750	3.750	8,478,100
2026-05-08	3.800	3.820	3.740	3.800	3.800	8,227,300
2026-05-07	3.800	3.870	3.760	3.800	3.800	9,211,100
2026-05-06	3.510	3.850	3.510	3.770	3.770	12,539,400
2026-05-05	3.490	3.530	3.450	3.500	3.500	3,314,700
2026-05-04	3.350	3.580	3.350	3.490	3.490	2,607,400

← NewerPage 2 of 5 · 253 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.