Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-27	1.390	1.420	1.390	1.420	1.369	3,000
2025-11-26	1.380	1.430	1.370	1.430	1.379	24,500
2025-11-25	1.370	1.410	1.370	1.400	1.350	189,300
2025-11-24	1.370	1.400	1.370	1.400	1.350	9,000
2025-11-21	1.380	1.410	1.380	1.410	1.359	9,700
2025-11-20	1.410	1.420	1.400	1.410	1.359	28,200
2025-11-17	1.420	1.420	1.380	1.410	1.359	13,200
2025-11-14	1.390	1.420	1.380	1.390	1.340	12,200
2025-11-12	1.430	1.430	1.430	1.430	1.379	2,000
2025-11-10	1.390	1.430	1.390	1.430	1.379	4,000
2025-11-07	1.380	1.380	1.380	1.380	1.330	7,100
2025-11-06	1.390	1.430	1.390	1.430	1.379	2,500
2025-11-04	1.430	1.430	1.430	1.430	1.379	3,000
2025-10-31	1.430	1.430	1.430	1.430	1.379	100
2025-10-30	1.400	1.430	1.400	1.430	1.379	7,600
2025-10-29	1.410	1.440	1.410	1.410	1.359	8,000
2025-10-28	1.410	1.410	1.410	1.410	1.359	14,000
2025-10-27	1.410	1.450	1.410	1.450	1.398	18,500
2025-10-24	1.440	1.450	1.440	1.450	1.398	9,500
2025-10-15	1.450	1.450	1.450	1.450	1.398	3,000
2025-10-13	1.430	1.450	1.420	1.450	1.398	21,500
2025-10-09	1.470	1.470	1.470	1.470	1.417	9,000
2025-10-08	1.440	1.440	1.440	1.440	1.388	2,000
2025-10-07	1.430	1.430	1.420	1.420	1.369	24,900
2025-10-06	1.430	1.480	1.430	1.480	1.427	2,200
2025-10-03	1.450	1.480	1.420	1.480	1.427	104,100
2025-10-02	1.470	1.480	1.470	1.480	1.427	13,000
2025-10-01	1.450	1.450	1.450	1.450	1.398	10,400
2025-09-26	1.460	1.490	1.460	1.490	1.436	13,100
2025-09-25	1.460	1.490	1.450	1.490	1.436	57,000
2025-09-22	1.480	1.500	1.470	1.500	1.446	10,700
2025-09-19	1.490	1.500	1.440	1.500	1.446	24,400
2025-09-18	1.480	1.490	1.480	1.490	1.436	4,400
2025-09-17	1.460	1.480	1.460	1.480	1.427	12,200
2025-09-12	1.460	1.460	1.450	1.460	1.408	38,200
2025-09-11	1.470	1.470	1.450	1.470	1.417	6,000
2025-09-10	1.460	1.480	1.460	1.470	1.417	32,300
2025-09-09	1.450	1.460	1.380	1.460	1.408	24,100
2025-09-08	1.440	1.450	1.440	1.450	1.398	10,000
2025-09-04	1.370	1.440	1.370	1.440	1.388	35,400
2025-09-02	1.360	1.420	1.360	1.420	1.369	2,100
2025-08-29	1.330	1.400	1.330	1.400	1.350	130,800
2025-08-28	1.360	1.360	1.350	1.350	1.301	46,000
2025-08-27	1.300	1.370	1.300	1.350	1.301	122,600
2025-08-26	1.330	1.330	1.320	1.320	1.273	46,400
2025-08-25	1.310	1.320	1.310	1.320	1.273	10,000
2025-08-22	1.300	1.330	1.300	1.330	1.282	7,100
2025-08-21	1.300	1.300	1.300	1.300	1.253	6,000
2025-08-20	1.300	1.320	1.300	1.320	1.273	14,500
2025-08-19	1.300	1.320	1.290	1.310	1.263	10,100
2025-08-18	1.300	1.310	1.290	1.310	1.263	21,500
2025-08-15	1.320	1.320	1.300	1.310	1.263	13,100
2025-08-14	1.300	1.300	1.300	1.300	1.253	5,000
2025-08-13	1.310	1.330	1.290	1.300	1.253	74,300
2025-08-12	1.290	1.350	1.290	1.350	1.301	21,500
2025-08-08	1.300	1.340	1.290	1.340	1.292	14,300
2025-08-07	1.300	1.310	1.300	1.310	1.263	3,800
2025-08-05	1.340	1.350	1.320	1.350	1.301	8,600
2025-08-04	1.360	1.360	1.320	1.320	1.273	8,100
2025-08-01	1.350	1.360	1.330	1.360	1.311	38,300

← NewerPage 4 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.