Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	2.780	2.780	2.600	2.630	2.361	3,025,300
2022-03-03	2.790	2.850	2.760	2.800	2.514	3,545,500
2022-03-02	2.880	2.890	2.750	2.780	2.496	4,195,100
2022-03-01	2.990	2.990	2.880	2.890	2.595	1,348,900
2022-02-28	2.950	2.970	2.920	2.940	2.639	2,232,900
2022-02-25	2.940	3.030	2.930	2.930	2.630	1,057,500
2022-02-24	2.900	2.950	2.810	2.880	2.586	2,057,000
2022-02-23	2.800	2.970	2.800	2.940	2.639	3,632,600
2022-02-22	2.900	2.930	2.790	2.800	2.514	4,667,900
2022-02-21	3.020	3.040	2.920	2.920	2.622	4,556,100
2022-02-18	3.110	3.110	3.020	3.050	2.738	1,805,000
2022-02-17	3.160	3.180	3.110	3.120	2.801	909,600
2022-02-16	3.160	3.180	3.130	3.150	2.828	1,177,300
2022-02-15	3.090	3.140	3.080	3.130	2.810	914,300
2022-02-14	3.170	3.170	3.080	3.090	2.774	1,483,800
2022-02-11	3.190	3.230	3.150	3.220	2.891	691,400
2022-02-10	3.220	3.320	3.210	3.220	2.891	2,244,000
2022-02-09	3.150	3.250	3.150	3.190	2.864	2,229,700
2022-02-08	3.160	3.160	3.100	3.150	2.828	2,894,800
2022-02-07	3.090	3.170	3.070	3.150	2.828	1,515,000
2022-02-04	3.100	3.130	3.070	3.090	2.774	1,497,700
2022-02-03	3.150	3.180	3.130	3.140	2.819	1,155,300
2022-01-31	3.070	3.120	3.050	3.100	2.783	1,016,200
2022-01-28	3.020	3.080	3.020	3.030	2.720	960,300
2022-01-27	3.090	3.100	3.010	3.020	2.711	2,319,000
2022-01-26	3.050	3.130	3.040	3.120	2.801	4,368,600
2022-01-25	3.090	3.100	3.020	3.050	2.738	3,341,000
2022-01-24	2.980	3.130	2.980	3.080	2.765	4,938,200
2022-01-21	3.010	3.060	2.990	3.040	2.729	7,629,800
2022-01-20	3.000	3.150	3.000	3.090	2.774	9,318,700
2022-01-19	3.120	3.130	2.980	3.020	2.711	10,450,900
2022-01-17	3.060	3.330	3.030	3.200	2.873	9,241,300
2022-01-14	3.480	3.500	2.980	3.040	2.729	20,114,900
2022-01-13	3.700	3.700	3.540	3.580	3.214	5,948,900
2022-01-12	3.780	3.820	3.600	3.700	3.322	2,724,200
2022-01-11	3.850	3.910	3.620	3.690	3.313	5,519,900
2022-01-10	4.080	4.080	3.810	3.850	3.456	3,485,300
2022-01-07	4.040	4.090	4.030	4.080	3.663	267,300
2022-01-06	4.080	4.080	4.020	4.050	3.636	2,836,000
2022-01-05	4.080	4.100	4.070	4.090	3.672	632,500
2022-01-04	4.140	4.160	4.080	4.080	3.663	915,500
2022-01-03	4.080	4.150	4.050	4.140	3.717	319,900
2021-12-31	4.110	4.120	4.080	4.080	3.663	418,100
2021-12-30	4.150	4.160	4.090	4.110	3.690	145,500
2021-12-29	4.090	4.170	4.090	4.160	3.735	317,200
2021-12-28	4.060	4.090	4.060	4.090	3.672	130,400
2021-12-27	4.060	4.060	4.020	4.050	3.636	721,800
2021-12-24	4.070	4.070	4.040	4.060	3.645	385,100
2021-12-23	4.030	4.090	4.030	4.090	3.672	776,700
2021-12-22	4.070	4.070	4.030	4.070	3.654	489,800
2021-12-21	4.000	4.070	4.000	4.070	3.654	267,700
2021-12-20	4.000	4.030	4.000	4.010	3.600	909,200
2021-12-17	4.030	4.040	3.970	4.000	3.591	371,200
2021-12-16	4.050	4.100	4.030	4.050	3.636	1,358,600
2021-12-15	4.050	4.060	4.030	4.040	3.627	399,000
2021-12-14	4.050	4.060	4.030	4.050	3.636	642,800
2021-12-13	4.130	4.140	4.060	4.060	3.645	420,300
2021-12-10	4.130	4.130	4.060	4.130	3.708	731,500
2021-12-09	4.150	4.160	4.120	4.140	3.717	958,500
2021-12-08	4.150	4.200	4.090	4.100	3.681	685,300

← NewerPage 20 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.