Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	3.400	3.500	3.370	3.410	3.377	1,514,600
2025-11-06	3.370	3.450	3.280	3.440	3.407	1,215,000
2025-11-05	3.300	3.360	3.260	3.330	3.298	1,378,100
2025-11-04	3.400	3.440	3.320	3.350	3.318	1,357,300
2025-11-03	3.530	3.620	3.380	3.410	3.377	1,105,400
2025-10-31	3.540	3.540	3.460	3.530	3.496	471,400
2025-10-30	3.460	3.590	3.420	3.540	3.506	1,861,700
2025-10-29	3.440	3.460	3.400	3.460	3.426	656,700
2025-10-28	3.480	3.510	3.410	3.420	3.387	399,200
2025-10-27	3.520	3.580	3.440	3.460	3.426	411,800
2025-10-24	3.500	3.510	3.450	3.460	3.426	1,108,300
2025-10-23	3.520	3.540	3.450	3.460	3.426	310,000
2025-10-22	3.550	3.570	3.510	3.550	3.516	1,030,000
2025-10-21	3.470	3.600	3.460	3.560	3.526	2,500,700
2025-10-17	3.500	3.550	3.350	3.450	3.417	1,188,900
2025-10-16	3.480	3.530	3.440	3.510	3.476	631,700
2025-10-15	3.570	3.580	3.410	3.420	3.387	2,206,200
2025-10-14	3.640	3.640	3.500	3.590	3.555	2,524,400
2025-10-13	3.390	3.670	3.150	3.610	3.575	1,906,200
2025-10-10	3.480	3.480	3.430	3.470	3.436	541,200
2025-10-09	3.420	3.500	3.420	3.490	3.456	1,492,300
2025-10-08	3.540	3.570	3.390	3.420	3.387	1,363,600
2025-10-07	3.330	3.650	3.310	3.560	3.526	3,012,700
2025-10-06	3.330	3.350	3.250	3.350	3.318	719,800
2025-10-03	3.340	3.360	3.210	3.300	3.268	1,206,500
2025-10-02	3.040	3.340	3.040	3.340	3.308	3,800,100
2025-10-01	2.830	3.050	2.820	3.040	3.011	3,278,500
2025-09-30	2.810	2.850	2.780	2.820	2.793	858,700
2025-09-29	2.790	2.800	2.760	2.800	2.773	449,300
2025-09-26	2.890	2.890	2.770	2.780	2.753	583,600
2025-09-25	2.800	2.900	2.740	2.890	2.862	2,644,900
2025-09-24	2.720	2.850	2.710	2.840	2.813	1,037,100
2025-09-23	2.670	2.750	2.670	2.720	2.694	2,479,000
2025-09-22	2.690	2.720	2.620	2.660	2.634	778,300
2025-09-19	2.690	2.750	2.640	2.680	2.654	746,100
2025-09-18	2.690	2.700	2.620	2.690	2.664	253,500
2025-09-17	2.700	2.730	2.660	2.710	2.664	1,041,400
2025-09-12	2.610	2.700	2.610	2.700	2.654	767,100
2025-09-11	2.570	2.630	2.550	2.600	2.556	559,400
2025-09-10	2.640	2.640	2.560	2.570	2.526	378,600
2025-09-09	2.670	2.700	2.630	2.630	2.585	553,600
2025-09-08	2.710	2.710	2.650	2.670	2.625	1,187,000
2025-09-04	2.700	2.720	2.680	2.690	2.644	1,671,100
2025-09-03	2.600	2.690	2.600	2.690	2.644	2,524,000
2025-09-02	2.660	2.660	2.570	2.600	2.556	882,600
2025-08-29	2.680	2.710	2.640	2.660	2.615	442,300
2025-08-28	2.660	2.740	2.660	2.700	2.654	2,191,700
2025-08-27	2.650	2.710	2.630	2.660	2.615	1,789,500
2025-08-26	2.700	2.780	2.640	2.660	2.615	1,867,800
2025-08-25	2.650	2.700	2.640	2.680	2.634	6,783,100
2025-08-22	2.550	2.630	2.540	2.620	2.575	2,607,900
2025-08-21	2.490	2.550	2.490	2.540	2.497	349,300
2025-08-20	2.500	2.510	2.450	2.490	2.448	1,139,900
2025-08-19	2.490	2.520	2.480	2.500	2.458	2,138,700
2025-08-18	2.440	2.530	2.410	2.460	2.418	1,316,500
2025-08-15	2.440	2.450	2.430	2.440	2.399	1,297,400
2025-08-14	2.510	2.510	2.350	2.430	2.389	2,543,800
2025-08-13	2.490	2.550	2.480	2.510	2.467	3,068,000
2025-08-12	2.400	2.490	2.400	2.490	2.448	1,814,800
2025-08-11	2.350	2.410	2.310	2.390	2.349	1,689,900

← NewerPage 5 of 21 · 1,232 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.