Unimech Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	1.460	1.460	1.460	1.460	1.226	1,900
2021-11-25	1.530	1.530	1.490	1.490	1.251	14,400
2021-11-24	1.500	1.530	1.500	1.530	1.285	11,000
2021-11-23	1.540	1.540	1.490	1.530	1.285	244,700
2021-11-22	1.520	1.530	1.520	1.520	1.276	248,500
2021-11-19	1.530	1.540	1.460	1.500	1.259	98,500
2021-11-18	1.540	1.540	1.500	1.520	1.276	119,400
2021-11-17	1.490	1.540	1.490	1.540	1.293	228,900
2021-11-16	1.490	1.550	1.490	1.490	1.251	50,000
2021-11-15	1.430	1.500	1.400	1.490	1.251	93,800
2021-11-12	1.400	1.430	1.400	1.420	1.192	27,900
2021-11-10	1.400	1.400	1.400	1.400	1.175	16,500
2021-11-09	1.400	1.400	1.400	1.400	1.175	10,600
2021-11-08	1.400	1.400	1.390	1.400	1.175	7,000
2021-11-05	1.450	1.450	1.380	1.380	1.159	4,200
2021-11-02	1.460	1.460	1.450	1.450	1.217	2,000
2021-11-01	1.420	1.440	1.380	1.380	1.159	6,100
2021-10-27	1.440	1.440	1.440	1.440	1.209	100
2021-10-22	1.440	1.440	1.440	1.440	1.209	2,000
2021-10-20	1.420	1.440	1.420	1.440	1.209	5,000

← NewerPage 15 of 15 · 860 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.