Unisem M Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.180	4.250	4.150	4.230	4.230	1,783,800
2026-10-15	4.190	4.310	4.150	4.160	4.160	1,091,000
2026-10-14	4.180	4.380	4.100	4.350	4.350	3,565,000
2026-10-13	4.280	4.280	4.050	4.150	4.150	2,671,000
2026-10-12	4.380	4.450	4.280	4.320	4.320	454,800
2026-10-09	4.280	4.460	4.280	4.360	4.360	1,452,300
2026-10-08	4.400	4.400	4.250	4.280	4.280	3,355,200
2026-10-07	4.390	4.500	4.360	4.400	4.400	6,076,000
2026-10-06	4.270	4.430	4.250	4.380	4.380	4,016,000
2026-10-05	4.220	4.320	4.210	4.270	4.270	1,284,300
2026-10-02	4.200	4.230	4.110	4.220	4.220	1,375,200
2026-10-01	4.180	4.250	4.150	4.200	4.200	1,872,200
2026-09-30	4.230	4.290	4.070	4.180	4.180	3,764,000
2026-09-29	4.450	4.490	4.200	4.230	4.230	3,558,000
2026-09-28	4.580	4.620	4.430	4.490	4.490	2,476,700
2026-09-25	4.500	4.630	4.500	4.580	4.580	767,300
2026-09-24	4.740	4.740	4.480	4.500	4.500	2,820,000
2026-09-23	4.640	4.740	4.560	4.740	4.740	3,952,700
2026-09-22	4.450	4.640	4.450	4.640	4.640	4,541,300
2026-09-21	4.450	4.560	4.280	4.400	4.400	5,256,200
2026-09-18	4.160	4.470	4.160	4.450	4.450	5,859,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.