Unisem M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2.990 | 3.000 | 2.980 | 2.990 | 2.861 | 641,900 |
| 2024-11-12 | 3.050 | 3.060 | 3.000 | 3.000 | 2.871 | 182,800 |
| 2024-11-11 | 3.010 | 3.060 | 2.990 | 3.020 | 2.890 | 346,700 |
| 2024-11-08 | 3.120 | 3.120 | 3.020 | 3.040 | 2.909 | 723,900 |
| 2024-11-07 | 3.180 | 3.210 | 3.080 | 3.120 | 2.986 | 1,896,400 |
| 2024-11-06 | 2.950 | 3.200 | 2.950 | 3.140 | 3.005 | 4,885,000 |
| 2024-11-05 | 2.950 | 2.990 | 2.940 | 2.950 | 2.823 | 1,705,300 |
| 2024-11-04 | 2.960 | 2.980 | 2.950 | 2.950 | 2.823 | 1,280,400 |
| 2024-11-01 | 3.010 | 3.010 | 2.960 | 2.970 | 2.842 | 1,237,400 |
| 2024-10-30 | 3.190 | 3.190 | 3.030 | 3.030 | 2.900 | 1,388,900 |
| 2024-10-29 | 3.120 | 3.190 | 3.070 | 3.180 | 3.043 | 334,100 |
| 2024-10-28 | 3.130 | 3.160 | 3.060 | 3.130 | 2.995 | 167,600 |
| 2024-10-25 | 3.110 | 3.120 | 3.070 | 3.100 | 2.967 | 188,000 |
| 2024-10-24 | 3.130 | 3.130 | 3.100 | 3.110 | 2.976 | 222,200 |
| 2024-10-23 | 3.140 | 3.160 | 3.110 | 3.140 | 3.005 | 359,500 |
| 2024-10-22 | 3.060 | 3.140 | 3.060 | 3.130 | 2.995 | 622,600 |
| 2024-10-21 | 3.040 | 3.130 | 3.030 | 3.030 | 2.900 | 1,255,700 |
| 2024-10-18 | 3.020 | 3.080 | 3.010 | 3.040 | 2.909 | 1,627,600 |
| 2024-10-17 | 3.100 | 3.100 | 3.010 | 3.020 | 2.890 | 1,596,400 |
| 2024-10-16 | 3.090 | 3.140 | 3.000 | 3.140 | 3.005 | 3,061,100 |
| 2024-10-15 | 3.110 | 3.140 | 3.080 | 3.110 | 2.976 | 540,600 |
| 2024-10-14 | 3.160 | 3.160 | 3.080 | 3.110 | 2.976 | 306,100 |
| 2024-10-11 | 3.200 | 3.200 | 3.160 | 3.160 | 3.024 | 220,100 |
| 2024-10-10 | 3.160 | 3.200 | 3.130 | 3.200 | 3.062 | 210,800 |
| 2024-10-09 | 3.150 | 3.200 | 3.140 | 3.140 | 3.005 | 240,600 |
| 2024-10-08 | 3.210 | 3.210 | 3.120 | 3.140 | 3.005 | 176,400 |
| 2024-10-07 | 3.060 | 3.220 | 3.060 | 3.220 | 3.081 | 990,800 |
| 2024-10-04 | 3.180 | 3.180 | 3.040 | 3.060 | 2.928 | 363,000 |
| 2024-10-03 | 3.210 | 3.210 | 3.140 | 3.180 | 3.043 | 170,400 |
| 2024-10-02 | 3.220 | 3.220 | 3.140 | 3.200 | 3.062 | 478,100 |
| 2024-10-01 | 3.130 | 3.220 | 3.130 | 3.220 | 3.081 | 593,100 |
| 2024-09-30 | 3.110 | 3.160 | 3.000 | 3.120 | 2.986 | 504,100 |
| 2024-09-27 | 3.020 | 3.080 | 2.970 | 3.080 | 2.947 | 541,800 |
| 2024-09-26 | 2.960 | 3.000 | 2.900 | 3.000 | 2.871 | 1,236,500 |
| 2024-09-25 | 3.060 | 3.130 | 2.950 | 2.960 | 2.833 | 1,820,200 |
| 2024-09-24 | 3.170 | 3.170 | 3.020 | 3.060 | 2.928 | 1,300,600 |
| 2024-09-23 | 3.300 | 3.300 | 3.150 | 3.200 | 3.062 | 211,400 |
| 2024-09-20 | 3.240 | 3.250 | 3.100 | 3.250 | 3.110 | 617,700 |
| 2024-09-19 | 3.160 | 3.210 | 3.100 | 3.200 | 3.062 | 376,900 |
| 2024-09-18 | 3.190 | 3.220 | 3.090 | 3.160 | 3.005 | 364,700 |
| 2024-09-17 | 3.200 | 3.200 | 3.150 | 3.190 | 3.033 | 342,000 |
| 2024-09-13 | 3.150 | 3.230 | 3.150 | 3.200 | 3.043 | 394,700 |
| 2024-09-12 | 3.050 | 3.150 | 3.050 | 3.120 | 2.967 | 276,300 |
| 2024-09-11 | 3.100 | 3.100 | 3.020 | 3.040 | 2.891 | 358,500 |
| 2024-09-10 | 3.090 | 3.150 | 3.070 | 3.100 | 2.948 | 468,900 |
| 2024-09-09 | 2.990 | 3.060 | 2.960 | 3.050 | 2.900 | 775,700 |
| 2024-09-06 | 3.050 | 3.100 | 2.980 | 2.990 | 2.843 | 844,200 |
| 2024-09-05 | 3.110 | 3.110 | 3.040 | 3.050 | 2.900 | 899,600 |
| 2024-09-04 | 3.140 | 3.180 | 3.090 | 3.110 | 2.957 | 493,000 |
| 2024-09-03 | 3.280 | 3.300 | 3.150 | 3.160 | 3.005 | 610,700 |
| 2024-09-02 | 3.220 | 3.320 | 3.150 | 3.280 | 3.119 | 525,000 |
| 2024-08-30 | 3.050 | 3.220 | 3.050 | 3.150 | 2.995 | 2,256,200 |
| 2024-08-29 | 3.200 | 3.200 | 3.020 | 3.050 | 2.900 | 2,003,200 |
| 2024-08-28 | 3.250 | 3.270 | 3.150 | 3.200 | 3.043 | 1,192,300 |
| 2024-08-27 | 3.310 | 3.330 | 3.200 | 3.250 | 3.090 | 519,500 |
| 2024-08-26 | 3.300 | 3.400 | 3.260 | 3.310 | 3.148 | 459,400 |
| 2024-08-23 | 3.470 | 3.470 | 3.300 | 3.300 | 3.138 | 618,500 |
| 2024-08-22 | 3.530 | 3.550 | 3.460 | 3.460 | 3.290 | 264,500 |
| 2024-08-21 | 3.570 | 3.570 | 3.480 | 3.530 | 3.357 | 217,300 |
| 2024-08-20 | 3.500 | 3.560 | 3.450 | 3.560 | 3.385 | 1,287,700 |
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.