Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.340	1.350	1.300	1.350	1.350	16,700
2026-10-15	1.320	1.340	1.290	1.310	1.310	25,000
2026-10-14	1.300	1.310	1.300	1.310	1.310	21,100
2026-10-13	1.340	1.340	1.300	1.300	1.300	29,100
2026-10-12	1.340	1.340	1.320	1.340	1.340	2,100
2026-10-09	1.300	1.320	1.300	1.320	1.320	15,100
2026-10-08	1.300	1.330	1.300	1.300	1.300	7,100
2026-10-07	1.340	1.340	1.300	1.300	1.300	27,100
2026-10-06	1.310	1.340	1.310	1.340	1.340	3,100
2026-10-05	1.340	1.340	1.300	1.310	1.310	14,100
2026-10-02	1.320	1.340	1.310	1.340	1.340	7,600
2026-10-01	1.320	1.340	1.280	1.310	1.310	62,800
2026-09-30	1.330	1.360	1.290	1.320	1.320	71,600
2026-09-29	1.380	1.380	1.380	1.380	1.380	100
2026-09-28	1.380	1.380	1.310	1.380	1.380	11,700
2026-09-25	1.330	1.330	1.330	1.330	1.330	2,700
2026-09-24	1.350	1.380	1.300	1.320	1.320	26,200
2026-09-23	1.310	1.310	1.310	1.310	1.310	0
2026-09-22	1.320	1.320	1.300	1.310	1.310	17,400
2026-09-21	1.310	1.320	1.310	1.320	1.320	27,100
2026-09-18	1.360	1.380	1.330	1.330	1.330	16,000
2026-09-17	1.320	1.380	1.310	1.360	1.360	21,700
2026-09-16	1.380	1.380	1.380	1.380	1.380	0
2026-09-15	1.320	1.380	1.300	1.380	1.380	4,400
2026-09-14	1.320	1.330	1.290	1.330	1.330	10,000
2026-09-11	1.300	1.300	1.300	1.300	1.300	4,000
2026-09-10	1.330	1.340	1.300	1.340	1.340	24,200
2026-09-09	1.330	1.350	1.320	1.320	1.320	44,000
2026-09-08	1.320	1.360	1.310	1.360	1.360	21,000
2026-09-07	1.360	1.360	1.360	1.360	1.360	0
2026-09-04	1.350	1.360	1.310	1.360	1.360	18,400
2026-09-03	1.330	1.330	1.330	1.330	1.330	16,200
2026-09-02	1.350	1.400	1.320	1.370	1.370	24,100
2026-09-01	1.360	1.360	1.360	1.360	1.360	0
2026-08-31	1.360	1.360	1.360	1.360	1.360	0
2026-08-28	1.340	1.360	1.340	1.360	1.360	3,000
2026-08-27	1.350	1.350	1.350	1.350	1.350	0
2026-08-26	1.350	1.360	1.330	1.350	1.350	12,000
2026-08-25	1.350	1.350	1.350	1.350	1.350	0
2026-08-24	1.350	1.350	1.350	1.350	1.350	0
2026-08-21	1.350	1.350	1.350	1.350	1.350	0
2026-08-20	1.350	1.370	1.350	1.350	1.350	3,700
2026-08-19	1.350	1.350	1.350	1.350	1.350	0
2026-08-18	1.330	1.350	1.330	1.350	1.350	6,800
2026-08-17	1.290	1.330	1.290	1.330	1.330	8,500
2026-08-14	1.310	1.310	1.300	1.300	1.300	20,800
2026-08-13	1.310	1.340	1.300	1.310	1.310	13,200
2026-08-12	1.300	1.350	1.300	1.350	1.350	9,600
2026-08-11	1.320	1.320	1.320	1.320	1.320	14,500
2026-08-10	1.330	1.360	1.330	1.360	1.360	3,600
2026-08-07	1.320	1.360	1.320	1.360	1.360	3,000
2026-08-06	1.340	1.360	1.310	1.360	1.360	17,300
2026-08-05	1.320	1.340	1.320	1.330	1.330	13,500
2026-08-04	1.360	1.370	1.310	1.310	1.310	16,000
2026-08-03	1.360	1.360	1.360	1.360	1.360	0
2026-07-31	1.360	1.360	1.360	1.360	1.360	0
2026-07-30	1.340	1.360	1.340	1.360	1.360	3,800
2026-07-29	1.340	1.370	1.340	1.370	1.370	27,800
2026-07-28	1.370	1.370	1.370	1.370	1.370	0
2026-07-27	1.370	1.370	1.370	1.370	1.370	0

Page 1 of 15 · 861 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0310 MYR
2025-12-04	0.0200 MYR
2025-07-15	0.0220 MYR
2024-12-13	0.0250 MYR
2024-07-15	0.0390 MYR
2023-12-12	0.0200 MYR
2023-07-13	0.0420 MYR
2022-12-12	0.0200 MYR
2022-07-13	0.0300 MYR
2021-12-08	0.0150 MYR
2021-07-15	0.0200 MYR
2020-12-11	0.0150 MYR
2020-08-03	0.0300 MYR
2019-12-13	0.0150 MYR
2019-06-26	0.0230 MYR

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