Unisem M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.100 | 3.100 | 3.010 | 3.060 | 3.049 | 480,700 |
| 2026-02-03 | 3.140 | 3.140 | 3.070 | 3.110 | 3.099 | 347,600 |
| 2026-01-30 | 3.140 | 3.150 | 3.070 | 3.150 | 3.139 | 460,700 |
| 2026-01-29 | 3.180 | 3.180 | 3.060 | 3.140 | 3.129 | 370,600 |
| 2026-01-28 | 3.300 | 3.300 | 3.140 | 3.180 | 3.169 | 1,395,800 |
| 2026-01-27 | 3.300 | 3.320 | 3.240 | 3.300 | 3.288 | 676,700 |
| 2026-01-26 | 3.360 | 3.360 | 3.210 | 3.290 | 3.278 | 701,600 |
| 2026-01-23 | 3.500 | 3.500 | 3.340 | 3.360 | 3.348 | 805,300 |
| 2026-01-22 | 3.460 | 3.520 | 3.450 | 3.460 | 3.448 | 772,500 |
| 2026-01-21 | 3.400 | 3.470 | 3.320 | 3.460 | 3.448 | 1,096,600 |
| 2026-01-20 | 3.430 | 3.430 | 3.350 | 3.400 | 3.388 | 303,100 |
| 2026-01-19 | 3.400 | 3.490 | 3.370 | 3.440 | 3.428 | 1,096,200 |
| 2026-01-16 | 3.350 | 3.500 | 3.350 | 3.400 | 3.388 | 1,500,500 |
| 2026-01-15 | 3.250 | 3.380 | 3.250 | 3.350 | 3.338 | 919,400 |
| 2026-01-14 | 3.290 | 3.340 | 3.240 | 3.250 | 3.238 | 598,600 |
| 2026-01-13 | 3.240 | 3.330 | 3.240 | 3.270 | 3.258 | 374,200 |
| 2026-01-12 | 3.300 | 3.300 | 3.220 | 3.300 | 3.288 | 1,216,000 |
| 2026-01-09 | 3.250 | 3.290 | 3.140 | 3.260 | 3.248 | 469,700 |
| 2026-01-08 | 3.220 | 3.300 | 3.190 | 3.240 | 3.228 | 481,400 |
| 2026-01-07 | 3.090 | 3.230 | 3.090 | 3.220 | 3.208 | 789,800 |
| 2026-01-06 | 3.070 | 3.150 | 3.050 | 3.130 | 3.119 | 660,000 |
| 2026-01-05 | 3.040 | 3.100 | 3.040 | 3.050 | 3.039 | 326,100 |
| 2026-01-02 | 3.030 | 3.080 | 3.010 | 3.030 | 3.019 | 406,700 |
| 2025-12-31 | 3.080 | 3.090 | 3.040 | 3.070 | 3.059 | 384,600 |
| 2025-12-30 | 3.090 | 3.180 | 3.050 | 3.080 | 3.069 | 779,100 |
| 2025-12-29 | 3.070 | 3.140 | 3.070 | 3.080 | 3.069 | 1,820,800 |
| 2025-12-26 | 3.070 | 3.090 | 3.060 | 3.070 | 3.059 | 1,261,700 |
| 2025-12-24 | 3.160 | 3.180 | 3.070 | 3.100 | 3.089 | 1,007,500 |
| 2025-12-23 | 3.160 | 3.190 | 3.130 | 3.160 | 3.149 | 397,400 |
| 2025-12-22 | 3.170 | 3.190 | 3.100 | 3.180 | 3.169 | 412,700 |
| 2025-12-19 | 3.200 | 3.240 | 3.150 | 3.150 | 3.139 | 435,000 |
| 2025-12-18 | 3.200 | 3.270 | 3.160 | 3.200 | 3.188 | 396,500 |
| 2025-12-17 | 3.180 | 3.280 | 3.180 | 3.280 | 3.248 | 357,400 |
| 2025-12-16 | 3.280 | 3.330 | 3.160 | 3.180 | 3.149 | 661,300 |
| 2025-12-15 | 3.240 | 3.350 | 3.240 | 3.280 | 3.248 | 233,500 |
| 2025-12-12 | 3.280 | 3.350 | 3.250 | 3.320 | 3.288 | 419,700 |
| 2025-12-11 | 3.300 | 3.380 | 3.260 | 3.260 | 3.228 | 317,100 |
| 2025-12-10 | 3.230 | 3.340 | 3.230 | 3.300 | 3.268 | 319,000 |
| 2025-12-09 | 3.280 | 3.320 | 3.240 | 3.240 | 3.209 | 329,200 |
| 2025-12-08 | 3.290 | 3.320 | 3.230 | 3.280 | 3.248 | 215,000 |
| 2025-12-05 | 3.350 | 3.350 | 3.230 | 3.290 | 3.258 | 329,300 |
| 2025-12-04 | 3.280 | 3.410 | 3.250 | 3.360 | 3.327 | 1,867,100 |
| 2025-12-03 | 3.100 | 3.290 | 3.030 | 3.280 | 3.248 | 1,695,100 |
| 2025-12-02 | 3.200 | 3.200 | 3.080 | 3.100 | 3.070 | 1,292,700 |
| 2025-12-01 | 3.220 | 3.230 | 3.180 | 3.200 | 3.169 | 494,700 |
| 2025-11-28 | 3.250 | 3.250 | 3.190 | 3.240 | 3.209 | 597,000 |
| 2025-11-27 | 3.200 | 3.260 | 3.180 | 3.260 | 3.228 | 300,600 |
| 2025-11-26 | 3.230 | 3.290 | 3.180 | 3.200 | 3.169 | 285,700 |
| 2025-11-25 | 3.320 | 3.340 | 3.240 | 3.290 | 3.258 | 444,100 |
| 2025-11-24 | 3.180 | 3.320 | 3.180 | 3.310 | 3.278 | 1,858,700 |
| 2025-11-21 | 3.320 | 3.320 | 3.180 | 3.180 | 3.149 | 543,200 |
| 2025-11-20 | 3.210 | 3.350 | 3.200 | 3.340 | 3.308 | 976,300 |
| 2025-11-19 | 3.200 | 3.210 | 3.150 | 3.180 | 3.149 | 1,452,600 |
| 2025-11-18 | 3.260 | 3.300 | 3.180 | 3.230 | 3.199 | 981,300 |
| 2025-11-17 | 3.350 | 3.400 | 3.240 | 3.310 | 3.278 | 904,600 |
| 2025-11-14 | 3.460 | 3.480 | 3.350 | 3.360 | 3.327 | 707,700 |
| 2025-11-13 | 3.520 | 3.590 | 3.500 | 3.510 | 3.476 | 496,800 |
| 2025-11-12 | 3.500 | 3.590 | 3.500 | 3.540 | 3.506 | 521,200 |
| 2025-11-11 | 3.620 | 3.730 | 3.480 | 3.540 | 3.506 | 2,007,900 |
| 2025-11-10 | 3.350 | 3.620 | 3.350 | 3.610 | 3.575 | 2,568,400 |
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.