Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-24	1.380	1.380	1.380	1.380	1.349	44,500
2026-03-19	1.440	1.450	1.440	1.450	1.418	5,000
2026-03-18	1.380	1.450	1.380	1.450	1.418	24,000
2026-03-16	1.360	1.370	1.360	1.370	1.339	58,500
2026-03-13	1.400	1.400	1.360	1.390	1.359	49,000
2026-03-12	1.360	1.360	1.360	1.360	1.330	42,000
2026-03-10	1.350	1.400	1.350	1.400	1.369	21,000
2026-03-06	1.350	1.450	1.350	1.400	1.369	8,100
2026-03-04	1.360	1.370	1.350	1.370	1.339	30,900
2026-03-03	1.370	1.380	1.370	1.380	1.349	42,000
2026-03-02	1.370	1.380	1.370	1.380	1.349	20,000
2026-02-27	1.380	1.380	1.380	1.380	1.349	16,000
2026-02-26	1.380	1.380	1.380	1.380	1.349	2,000
2026-02-24	1.400	1.400	1.400	1.400	1.369	7,000
2026-02-23	1.370	1.500	1.370	1.500	1.467	48,800
2026-02-20	1.400	1.400	1.360	1.400	1.369	5,100
2026-02-19	1.400	1.400	1.400	1.400	1.369	1,000
2026-02-12	1.330	1.350	1.330	1.350	1.320	54,900
2026-02-11	1.360	1.360	1.350	1.350	1.320	4,000
2026-02-10	1.360	1.360	1.330	1.360	1.330	16,100
2026-02-05	1.350	1.360	1.350	1.360	1.330	36,000
2026-02-04	1.380	1.390	1.330	1.390	1.359	14,600
2026-02-03	1.370	1.370	1.330	1.330	1.300	1,500
2026-01-30	1.370	1.380	1.340	1.350	1.320	29,100
2026-01-29	1.350	1.350	1.340	1.340	1.310	14,400
2026-01-28	1.360	1.360	1.360	1.360	1.330	22,400
2026-01-27	1.360	1.400	1.350	1.350	1.320	27,000
2026-01-26	1.350	1.390	1.340	1.390	1.359	37,000
2026-01-23	1.370	1.370	1.350	1.370	1.339	16,900
2026-01-22	1.380	1.390	1.340	1.350	1.320	14,700
2026-01-21	1.350	1.360	1.340	1.350	1.320	30,000
2026-01-20	1.370	1.380	1.370	1.380	1.349	4,100
2026-01-19	1.350	1.400	1.340	1.350	1.320	53,300
2026-01-16	1.380	1.380	1.380	1.380	1.349	4,000
2026-01-15	1.340	1.370	1.340	1.370	1.339	12,000
2026-01-14	1.360	1.380	1.350	1.360	1.330	43,800
2026-01-13	1.370	1.390	1.370	1.370	1.339	43,600
2026-01-12	1.380	1.400	1.380	1.400	1.369	7,500
2026-01-09	1.370	1.390	1.370	1.370	1.339	42,700
2026-01-08	1.370	1.370	1.360	1.360	1.330	48,300
2026-01-07	1.370	1.390	1.370	1.390	1.359	12,500
2026-01-06	1.420	1.420	1.370	1.370	1.339	47,000
2026-01-05	1.390	1.400	1.370	1.400	1.369	61,400
2026-01-02	1.420	1.420	1.420	1.420	1.388	31,700
2025-12-31	1.380	1.430	1.380	1.430	1.398	3,300
2025-12-30	1.430	1.430	1.430	1.430	1.398	1,000
2025-12-29	1.360	1.410	1.360	1.410	1.379	4,500
2025-12-26	1.380	1.390	1.370	1.390	1.359	25,000
2025-12-24	1.400	1.400	1.400	1.400	1.369	5,000
2025-12-23	1.420	1.420	1.420	1.420	1.388	1,000
2025-12-22	1.410	1.410	1.410	1.410	1.379	5,400
2025-12-19	1.410	1.410	1.410	1.410	1.379	2,000
2025-12-18	1.390	1.410	1.380	1.410	1.379	33,700
2025-12-12	1.380	1.430	1.370	1.430	1.398	10,100
2025-12-11	1.430	1.430	1.430	1.430	1.398	2,000
2025-12-09	1.410	1.410	1.410	1.410	1.379	3,000
2025-12-04	1.430	1.430	1.430	1.430	1.398	2,000
2025-12-02	1.420	1.420	1.400	1.400	1.350	20,200
2025-12-01	1.420	1.450	1.390	1.450	1.398	16,200
2025-11-28	1.430	1.430	1.430	1.430	1.379	2,100

← NewerPage 3 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.