Unisem M Bhd historical data

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

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

← NewerPage 4 of 21 · 1,235 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.