Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	1.840	1.880	1.840	1.860	1.675	31,100
2023-10-17	1.810	1.840	1.810	1.840	1.657	12,200
2023-10-16	1.810	1.820	1.810	1.810	1.630	19,000
2023-10-13	1.810	1.810	1.800	1.800	1.621	16,000
2023-10-11	1.800	1.800	1.800	1.800	1.621	2,900
2023-10-10	1.800	1.800	1.800	1.800	1.621	9,100
2023-10-09	1.850	1.850	1.780	1.800	1.621	17,000
2023-10-05	1.830	1.830	1.780	1.820	1.639	36,000
2023-10-04	1.810	1.810	1.810	1.810	1.630	10,000
2023-10-03	1.860	1.860	1.820	1.820	1.639	85,900
2023-10-02	1.900	1.900	1.880	1.880	1.693	29,500
2023-09-29	1.900	1.900	1.880	1.890	1.702	57,000
2023-09-27	1.980	1.980	1.920	1.920	1.729	17,000
2023-09-26	1.980	1.980	1.950	1.950	1.756	34,000
2023-09-25	1.980	2.080	1.900	1.950	1.756	94,300
2023-09-22	1.700	2.020	1.700	1.950	1.756	462,800
2023-09-21	1.720	1.720	1.700	1.700	1.531	12,000
2023-09-20	1.720	1.730	1.720	1.720	1.549	60,200
2023-09-19	1.720	1.730	1.700	1.720	1.549	150,900
2023-09-18	1.700	1.700	1.690	1.690	1.522	10,100
2023-09-15	1.690	1.690	1.690	1.690	1.522	900
2023-09-14	1.730	1.730	1.730	1.730	1.558	3,000
2023-09-13	1.710	1.710	1.710	1.710	1.540	3,000
2023-09-12	1.700	1.710	1.700	1.710	1.540	12,000
2023-09-11	1.700	1.700	1.700	1.700	1.531	2,000
2023-09-08	1.710	1.710	1.710	1.710	1.540	5,000
2023-09-07	1.690	1.710	1.690	1.710	1.540	25,200
2023-09-06	1.740	1.740	1.690	1.700	1.531	37,800
2023-09-05	1.720	1.720	1.700	1.710	1.540	33,500
2023-09-04	1.730	1.740	1.730	1.740	1.567	4,000
2023-09-01	1.690	1.710	1.690	1.690	1.522	35,000
2023-08-30	1.700	1.700	1.680	1.700	1.531	45,400
2023-08-29	1.700	1.710	1.700	1.700	1.531	6,100
2023-08-28	1.680	1.680	1.670	1.680	1.513	6,100
2023-08-25	1.690	1.690	1.670	1.680	1.513	12,000
2023-08-24	1.690	1.700	1.660	1.680	1.513	37,700
2023-08-23	1.680	1.680	1.680	1.680	1.513	9,100
2023-08-22	1.680	1.680	1.680	1.680	1.513	7,000
2023-08-18	1.680	1.680	1.680	1.680	1.513	2,500
2023-08-11	1.620	1.680	1.620	1.680	1.513	6,000
2023-08-10	1.640	1.640	1.640	1.640	1.477	3,600
2023-08-09	1.660	1.680	1.660	1.680	1.513	12,200
2023-08-08	1.670	1.670	1.670	1.670	1.504	2,000
2023-08-07	1.620	1.660	1.620	1.620	1.459	28,300
2023-08-04	1.640	1.640	1.620	1.620	1.459	94,500
2023-08-03	1.650	1.650	1.640	1.640	1.477	10,000
2023-08-02	1.640	1.640	1.640	1.640	1.477	2,000
2023-08-01	1.690	1.690	1.650	1.650	1.486	6,800
2023-07-31	1.610	1.620	1.610	1.620	1.459	7,200
2023-07-28	1.620	1.620	1.620	1.620	1.459	2,700
2023-07-27	1.620	1.620	1.620	1.620	1.459	6,200
2023-07-26	1.620	1.620	1.620	1.620	1.459	14,000
2023-07-25	1.670	1.670	1.620	1.620	1.459	6,300
2023-07-24	1.620	1.620	1.620	1.620	1.459	1,800
2023-07-20	1.610	1.610	1.610	1.610	1.450	500
2023-07-18	1.600	1.610	1.590	1.610	1.450	6,000
2023-07-14	1.600	1.600	1.600	1.600	1.441	2,700
2023-07-13	1.660	1.660	1.660	1.660	1.495	3,300
2023-07-12	1.650	1.680	1.650	1.670	1.466	71,800
2023-07-11	1.680	1.680	1.630	1.680	1.475	14,400

← NewerPage 10 of 15 · 860 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.