Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.520	1.520	1.480	1.480	1.283	24,100
2022-09-27	1.490	1.510	1.490	1.510	1.309	9,700
2022-09-26	1.510	1.510	1.490	1.500	1.300	20,500
2022-09-23	1.510	1.530	1.510	1.530	1.326	10,100
2022-09-22	1.520	1.530	1.510	1.510	1.309	5,800
2022-09-21	1.520	1.530	1.520	1.520	1.318	3,200
2022-09-20	1.510	1.510	1.510	1.510	1.309	12,000
2022-09-19	1.520	1.520	1.490	1.510	1.309	18,200
2022-09-15	1.460	1.540	1.460	1.540	1.335	29,800
2022-09-14	1.450	1.450	1.440	1.450	1.257	16,000
2022-09-13	1.470	1.470	1.430	1.430	1.240	10,700
2022-09-12	1.430	1.430	1.430	1.430	1.240	5,600
2022-09-09	1.500	1.500	1.470	1.470	1.274	29,400
2022-09-08	1.470	1.470	1.470	1.470	1.274	4,000
2022-09-07	1.460	1.460	1.460	1.460	1.266	5,100
2022-09-06	1.450	1.470	1.450	1.470	1.274	8,100
2022-09-05	1.450	1.450	1.450	1.450	1.257	13,800
2022-09-01	1.420	1.450	1.420	1.450	1.257	15,800
2022-08-30	1.430	1.430	1.380	1.400	1.214	24,900
2022-08-26	1.410	1.450	1.410	1.420	1.231	5,000
2022-08-25	1.450	1.450	1.390	1.390	1.205	12,900
2022-08-24	1.410	1.410	1.410	1.410	1.222	8,400
2022-08-22	1.410	1.450	1.410	1.450	1.257	10,300
2022-08-18	1.450	1.450	1.450	1.450	1.257	2,400
2022-08-17	1.400	1.400	1.400	1.400	1.214	100
2022-08-16	1.410	1.410	1.400	1.400	1.214	8,400
2022-08-15	1.400	1.440	1.400	1.440	1.248	5,800
2022-08-11	1.400	1.420	1.400	1.420	1.231	2,000
2022-08-09	1.420	1.420	1.420	1.420	1.231	3,000
2022-08-08	1.400	1.420	1.400	1.420	1.231	3,500
2022-08-04	1.400	1.400	1.400	1.400	1.214	5,000
2022-08-03	1.400	1.400	1.400	1.400	1.214	4,000
2022-08-02	1.400	1.400	1.400	1.400	1.214	1,000
2022-07-29	1.400	1.400	1.400	1.400	1.214	6,500
2022-07-28	1.400	1.400	1.400	1.400	1.214	100
2022-07-27	1.400	1.400	1.400	1.400	1.214	2,000
2022-07-26	1.370	1.400	1.370	1.380	1.196	2,400
2022-07-12	1.380	1.440	1.380	1.440	1.222	3,300
2022-07-08	1.440	1.440	1.440	1.440	1.222	1,000
2022-06-24	1.450	1.450	1.450	1.450	1.231	4,800
2022-06-21	1.430	1.430	1.430	1.430	1.214	3,000
2022-06-17	1.400	1.400	1.390	1.390	1.180	9,800
2022-06-16	1.400	1.400	1.390	1.390	1.180	4,300
2022-06-15	1.400	1.450	1.400	1.400	1.188	11,900
2022-06-14	1.450	1.450	1.390	1.390	1.180	3,100
2022-06-02	1.440	1.500	1.440	1.500	1.273	2,100
2022-05-31	1.430	1.450	1.430	1.450	1.231	3,100
2022-05-27	1.410	1.450	1.410	1.450	1.231	5,100
2022-05-26	1.420	1.450	1.400	1.450	1.231	5,100
2022-05-25	1.450	1.450	1.450	1.450	1.231	15,300
2022-05-24	1.440	1.440	1.400	1.440	1.222	3,000
2022-05-20	1.490	1.490	1.400	1.400	1.188	3,100
2022-05-13	1.400	1.400	1.400	1.400	1.188	2,700
2022-05-11	1.400	1.400	1.400	1.400	1.188	2,300
2022-05-10	1.400	1.400	1.400	1.400	1.188	500
2022-05-09	1.390	1.400	1.390	1.390	1.180	11,300
2022-05-06	1.400	1.400	1.400	1.400	1.188	5,000
2022-05-05	1.420	1.420	1.400	1.400	1.188	8,000
2022-04-29	1.380	1.380	1.380	1.380	1.171	5,000
2022-04-28	1.390	1.390	1.390	1.390	1.180	3,700

← NewerPage 13 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.