Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.250	2.700	2.220	2.390	2.326	2,898,700
2025-05-13	2.100	2.230	2.100	2.230	2.170	2,091,900
2025-05-09	2.030	2.050	2.010	2.050	1.995	449,400
2025-05-08	2.020	2.040	1.980	2.020	1.966	920,000
2025-05-07	1.990	2.040	1.990	2.020	1.966	244,700
2025-05-06	2.040	2.040	1.970	1.990	1.936	533,700
2025-05-05	2.050	2.100	2.020	2.040	1.985	1,547,300
2025-05-02	1.980	2.060	1.950	2.040	1.985	885,800
2025-04-30	1.950	2.010	1.950	1.980	1.927	803,800
2025-04-29	1.940	1.970	1.930	1.950	1.898	550,000
2025-04-28	1.970	1.970	1.900	1.930	1.878	1,134,400
2025-04-25	1.930	1.980	1.890	1.960	1.907	2,421,200
2025-04-24	1.930	1.950	1.890	1.910	1.859	469,700
2025-04-23	1.880	1.920	1.830	1.910	1.859	1,395,700
2025-04-22	1.810	1.870	1.810	1.840	1.790	712,100
2025-04-21	1.890	1.900	1.840	1.850	1.800	1,371,600
2025-04-18	1.900	1.920	1.890	1.890	1.839	1,618,600
2025-04-17	1.890	1.930	1.850	1.930	1.878	409,800
2025-04-16	1.950	1.980	1.890	1.890	1.839	1,039,100
2025-04-15	2.030	2.030	1.950	1.950	1.898	1,610,100
2025-04-14	2.100	2.150	2.010	2.020	1.966	1,255,400
2025-04-11	1.910	2.030	1.910	1.980	1.927	492,900
2025-04-10	2.060	2.080	1.980	2.010	1.956	2,393,800
2025-04-09	1.900	1.930	1.830	1.930	1.878	1,750,700
2025-04-08	1.980	2.030	1.910	1.930	1.878	2,061,900
2025-04-07	1.930	1.980	1.830	1.980	1.927	2,749,400
2025-04-04	1.980	2.010	1.940	2.000	1.946	2,341,200
2025-04-03	1.950	2.050	1.910	2.000	1.946	1,901,900
2025-04-02	1.980	2.000	1.930	1.950	1.898	1,124,400
2025-03-28	2.030	2.030	1.980	1.990	1.936	782,400
2025-03-27	1.980	2.050	1.960	2.050	1.995	509,700
2025-03-26	1.980	2.000	1.950	1.980	1.927	1,180,800
2025-03-25	1.930	2.020	1.930	1.940	1.888	1,433,500
2025-03-24	1.980	2.010	1.880	1.930	1.878	1,930,500
2025-03-21	2.050	2.090	1.980	1.990	1.936	838,600
2025-03-20	2.110	2.160	2.040	2.050	1.995	1,147,700
2025-03-19	2.040	2.110	2.040	2.070	2.014	537,700
2025-03-17	2.060	2.140	2.040	2.040	1.985	951,100
2025-03-14	2.000	2.100	1.920	2.030	1.975	781,200
2025-03-13	2.020	2.120	2.000	2.000	1.927	1,592,400
2025-03-12	1.940	2.020	1.930	2.000	1.927	1,033,400
2025-03-11	1.900	2.020	1.850	1.940	1.869	2,630,300
2025-03-10	1.900	2.040	1.900	1.910	1.840	1,987,800
2025-03-07	1.930	1.950	1.820	1.900	1.830	4,246,000
2025-03-06	1.990	2.010	1.920	1.920	1.850	1,646,000
2025-03-05	2.020	2.030	1.950	1.950	1.879	1,198,900
2025-03-04	2.050	2.050	1.960	1.990	1.917	995,200
2025-03-03	2.160	2.160	2.030	2.050	1.975	1,648,900
2025-02-28	2.300	2.300	2.120	2.160	2.081	3,119,800
2025-02-27	2.300	2.360	2.290	2.300	2.216	272,800
2025-02-26	2.240	2.300	2.200	2.290	2.206	672,000
2025-02-25	2.330	2.350	2.210	2.240	2.158	1,077,300
2025-02-24	2.400	2.460	2.310	2.330	2.245	431,600
2025-02-21	2.530	2.530	2.390	2.400	2.312	1,105,200
2025-02-20	2.530	2.550	2.520	2.530	2.437	1,264,100
2025-02-19	2.630	2.630	2.520	2.530	2.437	1,096,700
2025-02-18	2.650	2.650	2.600	2.610	2.514	747,700
2025-02-17	2.620	2.650	2.610	2.650	2.553	258,100
2025-02-14	2.610	2.630	2.580	2.620	2.524	748,900
2025-02-13	2.590	2.630	2.550	2.610	2.514	781,400

← NewerPage 7 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.