Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.370	1.370	1.370	1.370	1.370	10,000
2026-07-23	1.380	1.380	1.340	1.370	1.370	28,000
2026-07-22	1.340	1.380	1.320	1.380	1.380	26,000
2026-07-21	1.390	1.390	1.390	1.390	1.390	0
2026-07-20	1.390	1.390	1.390	1.390	1.390	0
2026-07-17	1.330	1.390	1.330	1.390	1.390	11,000
2026-07-16	1.410	1.410	1.300	1.300	1.300	13,700
2026-07-15	1.350	1.400	1.310	1.310	1.310	5,300
2026-07-14	1.370	1.390	1.350	1.390	1.359	27,700
2026-07-13	1.380	1.390	1.380	1.390	1.359	4,700
2026-07-08	1.380	1.390	1.380	1.390	1.359	4,000
2026-07-06	1.370	1.380	1.370	1.370	1.339	13,500
2026-07-03	1.350	1.350	1.350	1.350	1.320	13,000
2026-07-02	1.360	1.360	1.360	1.360	1.330	2,000
2026-06-29	1.390	1.440	1.340	1.390	1.359	36,700
2026-06-26	1.370	1.390	1.370	1.390	1.359	1,000
2026-06-24	1.330	1.370	1.330	1.370	1.339	3,900
2026-06-23	1.350	1.360	1.350	1.360	1.330	4,200
2026-06-19	1.360	1.360	1.320	1.350	1.320	5,200
2026-06-18	1.340	1.360	1.340	1.360	1.330	8,600
2026-06-16	1.300	1.360	1.300	1.350	1.320	28,000
2026-06-15	1.300	1.350	1.290	1.350	1.320	32,000
2026-06-12	1.350	1.350	1.330	1.350	1.320	11,100
2026-06-11	1.350	1.350	1.350	1.350	1.320	200
2026-06-09	1.340	1.350	1.340	1.350	1.320	6,000
2026-06-04	1.350	1.350	1.350	1.350	1.320	100
2026-05-29	1.350	1.360	1.310	1.360	1.330	12,200
2026-05-26	1.360	1.360	1.360	1.360	1.330	1,000
2026-05-22	1.350	1.360	1.350	1.360	1.330	6,100
2026-05-20	1.350	1.360	1.310	1.350	1.320	52,700
2026-05-19	1.330	1.360	1.300	1.310	1.281	44,700
2026-05-14	1.380	1.380	1.370	1.370	1.339	2,200
2026-05-13	1.360	1.380	1.360	1.380	1.349	6,000
2026-05-12	1.370	1.370	1.370	1.370	1.339	2,600
2026-05-11	1.330	1.380	1.330	1.370	1.339	29,600
2026-05-08	1.340	1.380	1.340	1.380	1.349	2,000
2026-05-06	1.370	1.370	1.370	1.370	1.339	4,000
2026-05-05	1.350	1.350	1.350	1.350	1.320	1,100
2026-05-04	1.350	1.350	1.350	1.350	1.320	1,300
2026-04-30	1.330	1.370	1.300	1.350	1.320	63,200
2026-04-29	1.300	1.310	1.300	1.310	1.281	11,300
2026-04-28	1.320	1.320	1.300	1.310	1.281	14,000
2026-04-24	1.310	1.350	1.310	1.340	1.310	81,000
2026-04-23	1.370	1.380	1.310	1.310	1.281	45,500
2026-04-22	1.350	1.370	1.340	1.340	1.310	5,900
2026-04-20	1.310	1.320	1.300	1.320	1.291	13,800
2026-04-17	1.320	1.320	1.320	1.320	1.291	2,000
2026-04-16	1.360	1.370	1.330	1.330	1.300	11,000
2026-04-15	1.320	1.330	1.320	1.330	1.300	6,000
2026-04-14	1.370	1.370	1.330	1.330	1.300	5,100
2026-04-13	1.340	1.340	1.340	1.340	1.310	1,200
2026-04-10	1.310	1.340	1.310	1.340	1.310	5,000
2026-04-09	1.370	1.370	1.320	1.320	1.291	14,000
2026-04-08	1.320	1.320	1.300	1.320	1.291	40,000
2026-04-07	1.330	1.340	1.330	1.340	1.310	20,800
2026-04-06	1.340	1.340	1.330	1.340	1.310	29,900
2026-04-02	1.350	1.350	1.350	1.350	1.320	27,000
2026-03-30	1.360	1.360	1.350	1.350	1.320	29,700
2026-03-27	1.370	1.370	1.360	1.360	1.330	3,800
2026-03-26	1.360	1.380	1.360	1.380	1.349	2,100

← NewerPage 2 of 15 · 861 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.