Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.350	3.580	3.350	3.490	3.490	2,607,400
2026-05-01	3.350	3.350	3.350	3.350	3.350	0
2026-04-30	3.400	3.410	3.330	3.350	3.350	4,226,900
2026-04-29	3.470	3.470	3.370	3.400	3.400	2,093,400
2026-04-28	3.300	3.480	3.290	3.470	3.470	3,538,700
2026-04-27	3.090	3.370	3.090	3.300	3.300	8,662,000
2026-04-24	3.070	3.120	2.950	3.080	3.080	6,657,300
2026-04-23	3.130	3.150	3.080	3.100	3.100	907,100
2026-04-22	3.100	3.150	3.050	3.100	3.100	433,300
2026-04-21	3.060	3.180	3.060	3.090	3.090	1,205,700
2026-04-20	3.000	3.080	2.980	3.050	3.050	783,700
2026-04-17	3.050	3.060	2.980	3.020	3.020	352,800
2026-04-16	3.040	3.100	3.040	3.050	3.050	1,347,600
2026-04-15	2.980	3.090	2.980	3.040	3.040	1,642,100
2026-04-14	2.870	3.020	2.870	2.950	2.950	1,167,100
2026-04-13	2.890	2.900	2.800	2.870	2.870	142,700
2026-04-10	2.750	2.950	2.750	2.900	2.900	595,000
2026-04-09	2.800	2.800	2.750	2.750	2.750	117,500
2026-04-08	2.740	2.810	2.730	2.810	2.810	407,100
2026-04-07	2.720	2.720	2.690	2.690	2.690	61,900
2026-04-06	2.710	2.770	2.680	2.720	2.720	143,700
2026-04-03	2.680	2.770	2.640	2.720	2.720	391,400
2026-04-02	2.700	2.700	2.630	2.680	2.680	183,700
2026-04-01	2.660	2.740	2.650	2.680	2.680	470,600
2026-03-31	2.580	2.670	2.570	2.610	2.610	272,500
2026-03-30	2.680	2.680	2.530	2.600	2.600	774,300
2026-03-27	2.690	2.700	2.660	2.700	2.700	130,800
2026-03-26	2.700	2.740	2.650	2.690	2.690	230,800
2026-03-25	2.700	2.720	2.640	2.720	2.720	297,200
2026-03-24	2.700	2.720	2.610	2.700	2.700	699,100
2026-03-20	2.700	2.700	2.700	2.700	2.700	0
2026-03-19	2.720	2.770	2.650	2.700	2.700	1,096,200
2026-03-18	2.760	2.780	2.740	2.780	2.780	946,700
2026-03-17	2.790	2.810	2.720	2.760	2.750	589,800
2026-03-16	2.720	2.790	2.690	2.790	2.780	222,900
2026-03-13	2.750	2.830	2.690	2.720	2.710	310,300
2026-03-12	2.770	2.790	2.710	2.790	2.780	484,700
2026-03-11	2.810	2.830	2.770	2.810	2.800	178,600
2026-03-10	2.650	2.850	2.650	2.840	2.830	345,500
2026-03-09	2.750	2.750	2.630	2.640	2.630	868,500
2026-03-06	2.860	2.860	2.780	2.810	2.800	617,400
2026-03-05	2.910	2.940	2.830	2.880	2.870	459,700
2026-03-04	2.980	2.980	2.890	2.900	2.890	247,900
2026-03-03	3.040	3.130	2.970	2.990	2.979	357,000
2026-03-02	3.040	3.070	2.970	2.980	2.969	285,300
2026-02-27	3.150	3.150	3.080	3.140	3.129	362,500
2026-02-26	3.210	3.270	3.120	3.170	3.159	986,700
2026-02-25	3.190	3.220	3.110	3.180	3.169	1,966,400
2026-02-24	3.110	3.200	3.080	3.180	3.169	1,281,000
2026-02-23	3.100	3.150	3.050	3.120	3.109	453,200
2026-02-20	3.130	3.130	3.040	3.080	3.069	350,800
2026-02-19	3.070	3.120	3.050	3.120	3.109	147,600
2026-02-16	3.030	3.080	3.020	3.070	3.059	135,900
2026-02-13	3.050	3.060	2.990	3.050	3.039	78,800
2026-02-12	3.130	3.130	3.020	3.070	3.059	324,700
2026-02-11	3.150	3.150	3.070	3.080	3.069	286,200
2026-02-10	3.150	3.180	3.070	3.130	3.119	860,500
2026-02-09	2.950	3.180	2.950	3.120	3.109	1,761,500
2026-02-06	2.890	3.000	2.830	2.950	2.939	1,035,000
2026-02-05	3.080	3.080	2.890	2.910	2.900	1,356,300

← NewerPage 3 of 5 · 254 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.