Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	1.670	1.670	1.650	1.650	1.448	4,500
2023-07-07	1.650	1.650	1.650	1.650	1.448	9,000
2023-07-06	1.670	1.670	1.650	1.670	1.466	10,200
2023-07-05	1.650	1.650	1.650	1.650	1.448	13,500
2023-07-04	1.650	1.650	1.650	1.650	1.448	11,600
2023-07-03	1.670	1.670	1.650	1.650	1.448	6,800
2023-06-30	1.680	1.680	1.670	1.670	1.466	29,900
2023-06-27	1.670	1.670	1.670	1.670	1.466	1,000
2023-06-26	1.670	1.670	1.650	1.670	1.466	9,200
2023-06-23	1.650	1.650	1.650	1.650	1.448	15,700
2023-06-22	1.650	1.660	1.650	1.650	1.448	8,600
2023-06-21	1.650	1.650	1.650	1.650	1.448	2,000
2023-06-20	1.640	1.650	1.640	1.650	1.448	4,000
2023-06-19	1.690	1.690	1.650	1.680	1.475	8,000
2023-06-16	1.640	1.650	1.640	1.650	1.448	24,300
2023-06-15	1.640	1.650	1.640	1.640	1.440	100,000
2023-06-14	1.640	1.650	1.640	1.650	1.448	54,000
2023-06-12	1.650	1.650	1.630	1.650	1.448	19,200
2023-06-07	1.570	1.650	1.550	1.650	1.448	33,300
2023-06-06	1.650	1.650	1.650	1.650	1.448	1,900
2023-06-01	1.600	1.600	1.580	1.580	1.387	7,000
2023-05-30	1.620	1.620	1.620	1.620	1.422	3,500
2023-05-29	1.620	1.620	1.600	1.620	1.422	20,400
2023-05-23	1.600	1.620	1.600	1.620	1.422	4,000
2023-05-22	1.600	1.650	1.600	1.600	1.404	11,700
2023-05-19	1.560	1.670	1.550	1.670	1.466	7,100
2023-05-16	1.560	1.670	1.560	1.670	1.466	2,100
2023-05-10	1.600	1.600	1.600	1.600	1.404	10,000
2023-05-09	1.600	1.600	1.600	1.600	1.404	10,000
2023-05-08	1.570	1.570	1.570	1.570	1.378	6,000
2023-04-28	1.610	1.610	1.600	1.600	1.404	16,700
2023-04-25	1.680	1.680	1.600	1.680	1.475	20,700
2023-04-20	1.620	1.630	1.600	1.600	1.404	3,100
2023-04-18	1.610	1.610	1.600	1.600	1.404	9,600
2023-04-17	1.600	1.610	1.600	1.610	1.413	2,100
2023-04-14	1.600	1.630	1.600	1.630	1.431	21,600
2023-04-13	1.600	1.600	1.600	1.600	1.404	2,500
2023-04-07	1.650	1.650	1.650	1.650	1.448	2,500
2023-04-06	1.650	1.650	1.650	1.650	1.448	4,900
2023-04-04	1.600	1.600	1.600	1.600	1.404	7,100
2023-04-03	1.620	1.620	1.600	1.600	1.404	8,300
2023-03-28	1.620	1.620	1.620	1.620	1.422	100
2023-03-24	1.620	1.620	1.620	1.620	1.422	5,000
2023-03-23	1.610	1.630	1.610	1.620	1.422	5,500
2023-03-17	1.650	1.650	1.650	1.650	1.448	1,000
2023-03-16	1.620	1.650	1.600	1.600	1.404	25,000
2023-03-15	1.620	1.630	1.620	1.630	1.431	22,000
2023-03-14	1.620	1.630	1.620	1.620	1.422	40,000
2023-03-13	1.630	1.630	1.630	1.630	1.431	10,000
2023-03-10	1.630	1.640	1.630	1.640	1.440	9,100
2023-03-08	1.600	1.600	1.590	1.600	1.404	22,200
2023-03-06	1.700	1.700	1.600	1.600	1.404	6,000
2023-03-03	1.590	1.590	1.590	1.590	1.396	2,000
2023-03-02	1.560	1.590	1.560	1.590	1.396	29,000
2023-03-01	1.590	1.590	1.590	1.590	1.396	15,000
2023-02-28	1.680	1.680	1.610	1.610	1.413	59,000
2023-02-27	1.680	1.680	1.680	1.680	1.475	34,500
2023-02-24	1.680	1.680	1.680	1.680	1.475	15,500
2023-02-22	1.680	1.700	1.680	1.700	1.492	7,000
2023-02-21	1.680	1.680	1.680	1.680	1.475	4,000

← NewerPage 11 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.