Unisem M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 4.040 | 4.100 | 4.040 | 4.090 | 3.672 | 1,340,100 |
| 2021-12-06 | 4.060 | 4.100 | 4.030 | 4.040 | 3.627 | 1,378,100 |
| 2021-12-02 | 4.200 | 4.200 | 4.060 | 4.100 | 3.681 | 3,937,000 |
| 2021-12-01 | 4.200 | 4.220 | 4.050 | 4.180 | 3.753 | 2,447,500 |
| 2021-11-30 | 4.200 | 4.300 | 4.170 | 4.200 | 3.771 | 1,221,200 |
| 2021-11-29 | 4.190 | 4.280 | 4.090 | 4.150 | 3.726 | 2,410,600 |
| 2021-11-26 | 4.350 | 4.350 | 4.220 | 4.240 | 3.807 | 1,602,600 |
| 2021-11-25 | 4.330 | 4.380 | 4.300 | 4.350 | 3.905 | 593,600 |
| 2021-11-24 | 4.350 | 4.400 | 4.330 | 4.330 | 3.887 | 693,600 |
| 2021-11-23 | 4.380 | 4.440 | 4.350 | 4.350 | 3.905 | 1,256,100 |
| 2021-11-22 | 4.430 | 4.490 | 4.370 | 4.390 | 3.941 | 2,201,400 |
| 2021-11-19 | 4.280 | 4.440 | 4.280 | 4.420 | 3.968 | 2,972,600 |
| 2021-11-18 | 4.160 | 4.270 | 4.160 | 4.260 | 3.825 | 1,381,900 |
| 2021-11-17 | 4.190 | 4.190 | 4.130 | 4.170 | 3.744 | 1,855,700 |
| 2021-11-16 | 4.170 | 4.190 | 4.140 | 4.170 | 3.744 | 599,000 |
| 2021-11-15 | 4.220 | 4.230 | 4.150 | 4.170 | 3.744 | 833,100 |
| 2021-11-12 | 4.100 | 4.220 | 4.100 | 4.220 | 3.789 | 676,600 |
| 2021-11-11 | 4.150 | 4.150 | 4.080 | 4.100 | 3.681 | 664,400 |
| 2021-11-10 | 4.150 | 4.210 | 4.140 | 4.170 | 3.726 | 1,108,700 |
| 2021-11-09 | 4.200 | 4.200 | 4.140 | 4.170 | 3.726 | 578,500 |
| 2021-11-08 | 4.190 | 4.230 | 4.140 | 4.200 | 3.753 | 1,017,400 |
| 2021-11-05 | 4.250 | 4.260 | 4.180 | 4.180 | 3.735 | 1,575,400 |
| 2021-11-03 | 4.290 | 4.290 | 4.150 | 4.160 | 3.717 | 2,595,400 |
| 2021-11-02 | 4.250 | 4.280 | 4.190 | 4.280 | 3.824 | 2,659,500 |
| 2021-11-01 | 4.200 | 4.310 | 4.180 | 4.220 | 3.770 | 1,583,300 |
| 2021-10-29 | 4.280 | 4.330 | 4.240 | 4.280 | 3.824 | 1,630,800 |
| 2021-10-28 | 4.140 | 4.300 | 4.130 | 4.190 | 3.744 | 4,709,800 |
| 2021-10-27 | 4.130 | 4.170 | 4.080 | 4.120 | 3.681 | 1,905,400 |
| 2021-10-26 | 4.100 | 4.160 | 4.090 | 4.140 | 3.699 | 2,293,000 |
| 2021-10-25 | 4.080 | 4.130 | 4.080 | 4.100 | 3.663 | 2,573,100 |
| 2021-10-22 | 4.120 | 4.190 | 4.060 | 4.080 | 3.645 | 1,347,300 |
| 2021-10-21 | 4.130 | 4.140 | 4.040 | 4.140 | 3.699 | 3,206,200 |
| 2021-10-20 | 4.100 | 4.150 | 4.070 | 4.120 | 3.681 | 3,603,400 |
| 2021-10-18 | 4.080 | 4.100 | 4.040 | 4.090 | 3.654 | 2,306,400 |
| 2021-10-15 | 4.100 | 4.110 | 4.050 | 4.080 | 3.645 | 2,160,400 |
| 2021-10-14 | 4.040 | 4.120 | 4.040 | 4.070 | 3.636 | 2,618,900 |
← NewerPage 21 of 21 · 1,236 trading days
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.