Unimech Group Berhad historical data
| 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 |
← NewerPage 2 of 2 · 106 trading days
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.