Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.320	2.370	2.310	2.350	2.310	744,600
2025-08-07	2.320	2.360	2.270	2.320	2.281	798,100
2025-08-06	2.430	2.430	2.340	2.370	2.330	880,700
2025-08-05	2.330	2.440	2.330	2.430	2.389	942,900
2025-08-04	2.300	2.370	2.190	2.370	2.330	1,523,600
2025-08-01	2.330	2.400	2.290	2.370	2.330	1,441,000
2025-07-31	2.300	2.390	2.280	2.330	2.290	2,137,900
2025-07-30	2.350	2.350	2.250	2.300	2.261	914,600
2025-07-29	2.330	2.360	2.290	2.340	2.300	595,900
2025-07-28	2.240	2.320	2.230	2.310	2.271	592,300
2025-07-25	2.230	2.240	2.200	2.240	2.202	474,300
2025-07-24	2.250	2.270	2.210	2.220	2.182	516,100
2025-07-23	2.210	2.280	2.210	2.210	2.172	1,015,200
2025-07-22	2.210	2.270	2.180	2.240	2.202	1,614,500
2025-07-21	2.270	2.300	2.190	2.200	2.163	445,800
2025-07-18	2.300	2.350	2.230	2.270	2.231	1,703,800
2025-07-17	2.280	2.330	2.280	2.290	2.251	870,100
2025-07-16	2.320	2.340	2.270	2.300	2.261	726,900
2025-07-15	2.250	2.320	2.240	2.320	2.281	1,738,800
2025-07-14	2.260	2.270	2.240	2.250	2.212	79,400
2025-07-11	2.170	2.280	2.160	2.260	2.222	840,800
2025-07-10	2.300	2.300	2.150	2.160	2.123	1,474,400
2025-07-09	2.280	2.280	2.240	2.280	2.241	211,800
2025-07-08	2.200	2.300	2.200	2.280	2.241	231,100
2025-07-07	2.360	2.380	2.230	2.300	2.261	1,680,700
2025-07-04	2.420	2.490	2.350	2.400	2.359	1,328,100
2025-07-03	2.320	2.410	2.320	2.410	2.369	1,284,300
2025-07-02	2.310	2.450	2.300	2.300	2.261	1,575,400
2025-07-01	2.270	2.340	2.250	2.330	2.290	454,800
2025-06-30	2.300	2.330	2.240	2.270	2.231	566,200
2025-06-26	2.100	2.270	2.100	2.240	2.202	1,016,900
2025-06-25	2.080	2.110	2.050	2.110	2.074	408,500
2025-06-24	2.010	2.080	2.010	2.050	2.015	301,100
2025-06-23	1.980	2.030	1.950	2.020	1.986	190,300
2025-06-20	1.990	2.040	1.990	2.030	1.996	166,600
2025-06-19	2.000	2.010	1.980	1.990	1.956	101,900
2025-06-18	2.010	2.010	1.980	2.000	1.966	101,200
2025-06-17	1.980	2.010	1.970	2.010	1.976	459,500
2025-06-16	2.020	2.020	1.950	1.980	1.927	669,800
2025-06-13	2.070	2.070	2.020	2.020	1.966	389,000
2025-06-12	2.070	2.100	2.060	2.100	2.043	238,400
2025-06-11	2.080	2.090	2.050	2.070	2.014	280,600
2025-06-10	2.050	2.110	2.050	2.050	1.995	289,800
2025-06-09	2.050	2.070	2.040	2.060	2.005	181,400
2025-06-06	2.020	2.040	2.000	2.020	1.966	123,300
2025-06-05	1.970	2.070	1.970	2.040	1.985	436,800
2025-06-04	1.960	1.980	1.940	1.970	1.917	282,200
2025-06-03	2.010	2.010	1.940	1.950	1.898	441,400
2025-05-30	2.020	2.030	1.990	1.990	1.936	1,297,300
2025-05-29	2.010	2.080	1.990	2.050	1.995	578,900
2025-05-28	2.050	2.060	2.010	2.010	1.956	339,500
2025-05-27	2.070	2.090	2.000	2.030	1.975	505,800
2025-05-26	2.040	2.060	1.990	2.060	2.005	441,100
2025-05-23	2.090	2.090	2.030	2.040	1.985	393,600
2025-05-22	2.000	2.050	1.980	2.050	1.995	432,800
2025-05-21	2.090	2.090	2.020	2.040	1.985	441,400
2025-05-20	2.120	2.180	2.090	2.100	2.043	601,900
2025-05-19	2.220	2.220	2.080	2.090	2.034	1,124,900
2025-05-16	2.300	2.300	2.210	2.230	2.170	579,500
2025-05-15	2.390	2.470	2.300	2.300	2.238	1,401,700

← NewerPage 6 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.