Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.680	1.680	1.680	1.680	1.475	4,500
2023-02-17	1.690	1.690	1.670	1.670	1.466	21,800
2023-02-16	1.700	1.700	1.690	1.690	1.483	15,600
2023-02-15	1.700	1.700	1.700	1.700	1.492	10,000
2023-02-14	1.690	1.700	1.690	1.690	1.483	13,200
2023-02-13	1.710	1.710	1.680	1.680	1.475	12,300
2023-02-10	1.710	1.710	1.690	1.700	1.492	8,100
2023-02-09	1.720	1.720	1.700	1.700	1.492	21,500
2023-02-08	1.750	1.750	1.710	1.710	1.501	32,300
2023-02-07	1.720	1.720	1.700	1.700	1.492	7,000
2023-02-03	1.700	1.740	1.700	1.740	1.527	3,000
2023-02-02	1.690	1.700	1.690	1.690	1.483	20,000
2023-01-31	1.700	1.700	1.680	1.680	1.475	49,400
2023-01-30	1.680	1.690	1.680	1.690	1.483	10,000
2023-01-27	1.690	1.690	1.670	1.680	1.475	15,700
2023-01-26	1.690	1.690	1.680	1.680	1.475	12,300
2023-01-25	1.680	1.690	1.680	1.680	1.475	23,800
2023-01-20	1.680	1.680	1.680	1.680	1.475	30,000
2023-01-19	1.680	1.680	1.670	1.680	1.475	46,200
2023-01-18	1.700	1.710	1.670	1.670	1.466	32,500
2023-01-17	1.670	1.730	1.670	1.710	1.501	148,300
2023-01-16	1.670	1.680	1.670	1.670	1.466	155,400
2023-01-13	1.670	1.670	1.660	1.660	1.457	14,100
2023-01-12	1.600	1.680	1.600	1.620	1.422	56,300
2023-01-11	1.600	1.600	1.600	1.600	1.404	32,100
2023-01-10	1.600	1.600	1.600	1.600	1.404	10,000
2023-01-09	1.600	1.640	1.590	1.640	1.440	23,000
2023-01-06	1.520	1.640	1.520	1.640	1.440	17,200
2022-12-30	1.560	1.600	1.560	1.600	1.404	2,000
2022-12-27	1.600	1.600	1.600	1.600	1.404	900
2022-12-22	1.600	1.600	1.600	1.600	1.404	4,200
2022-12-21	1.590	1.590	1.590	1.590	1.396	4,000
2022-12-20	1.590	1.600	1.580	1.590	1.396	22,300
2022-12-19	1.620	1.640	1.600	1.600	1.404	105,000
2022-12-16	1.560	1.570	1.560	1.570	1.378	9,000
2022-12-14	1.590	1.590	1.580	1.580	1.387	4,400
2022-12-12	1.600	1.600	1.600	1.600	1.404	10,000
2022-12-08	1.600	1.640	1.600	1.640	1.422	4,000
2022-12-07	1.600	1.640	1.600	1.640	1.422	9,800
2022-12-06	1.600	1.630	1.600	1.630	1.413	18,700
2022-12-05	1.590	1.600	1.590	1.600	1.387	61,600
2022-12-02	1.570	1.590	1.570	1.590	1.378	7,300
2022-12-01	1.580	1.590	1.580	1.590	1.378	19,100
2022-11-30	1.550	1.560	1.550	1.560	1.352	12,100
2022-11-29	1.550	1.600	1.550	1.550	1.344	41,600
2022-11-25	1.470	1.600	1.470	1.530	1.326	99,400
2022-11-21	1.410	1.410	1.390	1.390	1.205	11,900
2022-11-16	1.470	1.470	1.450	1.450	1.257	14,000
2022-11-09	1.450	1.450	1.420	1.420	1.231	5,200
2022-11-07	1.500	1.500	1.500	1.500	1.300	1,000
2022-11-04	1.450	1.450	1.450	1.450	1.257	500
2022-11-03	1.450	1.450	1.400	1.400	1.214	2,100
2022-10-31	1.510	1.510	1.510	1.510	1.309	2,000
2022-10-28	1.510	1.510	1.510	1.510	1.309	5,000
2022-10-21	1.500	1.500	1.410	1.490	1.292	300
2022-10-20	1.440	1.440	1.400	1.400	1.214	2,900
2022-10-18	1.450	1.450	1.450	1.450	1.257	2,000
2022-10-14	1.450	1.450	1.450	1.450	1.257	2,000
2022-09-30	1.480	1.500	1.480	1.480	1.283	5,700
2022-09-29	1.480	1.480	1.480	1.480	1.283	100

← NewerPage 12 of 15 · 862 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.