Unisem M Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	2.610	2.690	2.560	2.570	2.476	1,013,700
2025-02-10	2.580	2.620	2.530	2.610	2.514	1,697,700
2025-02-07	2.670	2.670	2.560	2.580	2.485	3,060,800
2025-02-06	2.580	2.650	2.550	2.620	2.524	775,100
2025-02-05	2.640	2.640	2.530	2.580	2.485	1,025,800
2025-02-04	2.660	2.700	2.580	2.600	2.505	613,500
2025-02-03	2.690	2.710	2.660	2.660	2.563	421,900
2025-01-31	2.710	2.750	2.680	2.700	2.601	281,100
2025-01-28	2.780	2.790	2.670	2.670	2.572	549,400
2025-01-27	2.790	2.810	2.760	2.780	2.678	97,900
2025-01-24	2.820	2.860	2.760	2.790	2.688	405,900
2025-01-23	2.880	2.890	2.830	2.860	2.755	133,100
2025-01-22	2.920	2.920	2.840	2.880	2.774	181,300
2025-01-21	2.910	2.950	2.900	2.950	2.842	689,600
2025-01-20	2.850	2.930	2.850	2.930	2.823	894,700
2025-01-17	2.800	2.870	2.800	2.850	2.746	283,400
2025-01-16	2.820	2.860	2.790	2.800	2.697	598,200
2025-01-15	2.840	2.840	2.750	2.790	2.688	419,400
2025-01-14	2.860	2.860	2.800	2.840	2.736	825,200
2025-01-13	2.900	2.900	2.850	2.860	2.755	584,300
2025-01-10	2.920	2.920	2.850	2.900	2.794	3,303,500
2025-01-09	2.950	2.970	2.910	2.910	2.803	889,700
2025-01-08	3.000	3.020	2.940	2.980	2.871	858,700
2025-01-07	2.980	3.050	2.980	3.000	2.890	526,300
2025-01-06	3.000	3.010	2.970	2.980	2.871	293,800
2025-01-03	3.010	3.030	2.970	2.980	2.871	216,100
2025-01-02	3.030	3.030	2.970	3.010	2.900	994,700
2024-12-31	3.000	3.060	3.000	3.020	2.909	895,500
2024-12-30	2.990	3.030	2.980	3.000	2.890	1,562,200
2024-12-27	3.030	3.050	2.980	2.990	2.880	533,700
2024-12-26	3.000	3.040	2.990	3.000	2.890	536,500
2024-12-24	2.990	3.000	2.980	2.990	2.880	110,700
2024-12-23	2.960	3.020	2.960	2.990	2.880	526,600
2024-12-20	2.960	2.980	2.960	2.960	2.852	377,900
2024-12-19	2.960	2.980	2.940	2.980	2.871	442,500
2024-12-18	2.980	3.000	2.980	3.000	2.890	359,300
2024-12-17	3.040	3.040	2.970	3.000	2.890	965,800
2024-12-16	3.000	3.080	3.000	3.040	2.929	1,224,400
2024-12-13	2.980	3.010	2.970	3.000	2.890	827,000
2024-12-12	3.010	3.020	2.960	2.980	2.871	445,100
2024-12-11	2.980	3.010	2.950	3.000	2.890	563,300
2024-12-10	2.970	2.980	2.950	2.980	2.871	704,200
2024-12-09	2.970	2.970	2.940	2.970	2.861	807,800
2024-12-06	2.990	3.000	2.960	3.000	2.890	407,200
2024-12-05	3.000	3.010	2.930	2.990	2.880	492,200
2024-12-04	3.020	3.050	2.980	3.000	2.890	960,700
2024-12-03	2.990	3.020	2.960	3.020	2.890	541,100
2024-12-02	2.920	2.990	2.920	2.990	2.861	383,800
2024-11-29	2.970	2.970	2.920	2.920	2.794	930,600
2024-11-28	2.920	2.950	2.900	2.920	2.794	2,925,700
2024-11-27	2.940	2.940	2.920	2.930	2.804	1,088,300
2024-11-26	2.990	3.000	2.940	2.940	2.813	439,900
2024-11-25	2.970	3.030	2.940	3.020	2.890	380,900
2024-11-22	2.910	2.970	2.910	2.930	2.804	760,200
2024-11-21	2.950	2.950	2.880	2.890	2.766	1,872,200
2024-11-20	2.950	2.950	2.920	2.950	2.823	534,800
2024-11-19	2.980	3.000	2.930	2.930	2.804	1,517,700
2024-11-18	2.980	3.000	2.970	2.980	2.852	311,200
2024-11-15	2.960	2.990	2.960	2.980	2.852	305,600
2024-11-14	2.990	2.990	2.950	2.970	2.842	1,253,300

← NewerPage 8 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.