Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-18	1.450	1.450	1.450	1.450	1.231	500
2022-04-15	1.390	1.390	1.390	1.390	1.180	2,000
2022-04-14	1.400	1.400	1.390	1.390	1.180	8,400
2022-04-08	1.390	1.400	1.370	1.400	1.188	208,000
2022-04-06	1.400	1.400	1.390	1.390	1.180	13,500
2022-04-05	1.400	1.430	1.400	1.400	1.188	176,000
2022-04-04	1.450	1.450	1.400	1.400	1.188	23,600
2022-04-01	1.410	1.410	1.410	1.410	1.197	10,000
2022-03-31	1.390	1.410	1.390	1.410	1.197	10,100
2022-03-30	1.450	1.450	1.410	1.410	1.197	10,000
2022-03-29	1.470	1.470	1.470	1.470	1.248	7,000
2022-03-23	1.500	1.500	1.500	1.500	1.273	2,100
2022-03-16	1.380	1.410	1.380	1.410	1.197	3,500
2022-03-10	1.410	1.410	1.410	1.410	1.197	2,000
2022-03-08	1.370	1.450	1.370	1.400	1.188	10,600
2022-03-07	1.400	1.400	1.380	1.380	1.171	25,300
2022-03-04	1.420	1.420	1.410	1.410	1.197	14,000
2022-03-02	1.400	1.400	1.400	1.400	1.188	3,800
2022-03-01	1.430	1.430	1.400	1.400	1.188	12,800
2022-02-28	1.400	1.400	1.390	1.390	1.180	19,000
2022-02-25	1.400	1.420	1.400	1.410	1.197	40,000
2022-02-24	1.430	1.450	1.380	1.430	1.214	31,000
2022-02-23	1.450	1.500	1.420	1.450	1.231	20,800
2022-02-22	1.460	1.460	1.450	1.460	1.239	8,200
2022-02-21	1.470	1.470	1.470	1.470	1.248	10,000
2022-02-18	1.490	1.490	1.480	1.480	1.256	30,000
2022-02-16	1.400	1.500	1.400	1.480	1.256	11,000
2022-02-15	1.400	1.400	1.400	1.400	1.188	6,000
2022-02-14	1.370	1.370	1.370	1.370	1.163	3,500
2022-02-11	1.400	1.400	1.400	1.400	1.188	4,000
2022-02-10	1.400	1.420	1.400	1.410	1.197	13,000
2022-02-09	1.400	1.400	1.400	1.400	1.188	2,500
2022-02-03	1.370	1.370	1.370	1.370	1.163	100
2022-01-27	1.400	1.400	1.400	1.400	1.188	2,000
2022-01-25	1.400	1.400	1.380	1.380	1.171	5,400
2022-01-24	1.400	1.400	1.400	1.400	1.188	400
2022-01-21	1.390	1.420	1.390	1.420	1.205	3,200
2022-01-20	1.400	1.400	1.400	1.400	1.188	3,000
2022-01-19	1.410	1.410	1.390	1.390	1.180	7,000
2022-01-12	1.380	1.380	1.380	1.380	1.171	1,000
2022-01-11	1.380	1.380	1.370	1.370	1.163	15,500
2022-01-10	1.380	1.380	1.370	1.370	1.163	24,400
2022-01-07	1.380	1.400	1.380	1.400	1.188	20,000
2022-01-06	1.390	1.400	1.390	1.400	1.188	31,100
2022-01-05	1.480	1.480	1.390	1.390	1.180	10,200
2022-01-04	1.400	1.400	1.390	1.400	1.188	9,000
2022-01-03	1.390	1.400	1.380	1.400	1.188	14,000
2021-12-31	1.390	1.400	1.390	1.390	1.180	22,600
2021-12-30	1.400	1.400	1.400	1.400	1.188	4,000
2021-12-29	1.400	1.400	1.400	1.400	1.188	2,800
2021-12-28	1.440	1.450	1.350	1.380	1.171	31,100
2021-12-20	1.350	1.450	1.350	1.450	1.231	2,300
2021-12-15	1.420	1.420	1.420	1.420	1.205	2,000
2021-12-14	1.390	1.390	1.390	1.390	1.180	1,700
2021-12-09	1.380	1.380	1.380	1.380	1.171	1,300
2021-12-08	1.390	1.400	1.380	1.380	1.171	23,200
2021-12-06	1.410	1.410	1.400	1.400	1.175	12,000
2021-12-02	1.510	1.510	1.430	1.430	1.201	13,500
2021-11-30	1.460	1.510	1.430	1.510	1.268	14,900
2021-11-29	1.470	1.470	1.470	1.470	1.234	1,000

← NewerPage 14 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.