Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.350	1.400	1.340	1.400	1.350	11,000
2025-07-30	1.370	1.380	1.350	1.350	1.301	12,700
2025-07-25	1.410	1.420	1.360	1.420	1.369	5,200
2025-07-24	1.360	1.410	1.350	1.410	1.359	8,100
2025-07-22	1.370	1.370	1.370	1.370	1.321	2,000
2025-07-18	1.370	1.370	1.370	1.370	1.321	1,000
2025-07-17	1.380	1.380	1.370	1.370	1.321	9,300
2025-07-16	1.350	1.400	1.350	1.400	1.350	5,000
2025-07-14	1.430	1.430	1.430	1.430	1.357	1,600
2025-07-11	1.420	1.420	1.420	1.420	1.348	1,000
2025-07-10	1.370	1.420	1.360	1.420	1.348	11,500
2025-07-09	1.370	1.410	1.370	1.410	1.338	10,000
2025-07-04	1.410	1.410	1.410	1.410	1.338	8,000
2025-07-03	1.400	1.410	1.390	1.410	1.338	10,000
2025-07-02	1.400	1.410	1.400	1.410	1.338	7,000
2025-07-01	1.420	1.440	1.370	1.420	1.348	20,000
2025-06-30	1.450	1.450	1.390	1.390	1.319	6,300
2025-06-26	1.440	1.450	1.440	1.450	1.376	2,000
2025-06-25	1.390	1.390	1.380	1.380	1.310	3,000
2025-06-24	1.390	1.390	1.390	1.390	1.319	7,200
2025-06-20	1.430	1.430	1.430	1.430	1.357	100
2025-06-19	1.430	1.430	1.420	1.430	1.357	5,000
2025-06-16	1.350	1.440	1.350	1.430	1.357	3,100
2025-06-13	1.430	1.440	1.380	1.380	1.310	11,100
2025-06-12	1.380	1.450	1.360	1.450	1.376	8,800
2025-06-11	1.380	1.380	1.380	1.380	1.310	6,000
2025-06-10	1.390	1.390	1.380	1.380	1.310	10,000
2025-06-09	1.390	1.400	1.390	1.390	1.319	5,200
2025-06-06	1.370	1.370	1.370	1.370	1.300	1,200
2025-06-05	1.360	1.360	1.360	1.360	1.291	3,300
2025-06-04	1.390	1.390	1.390	1.390	1.319	3,000
2025-06-03	1.410	1.410	1.350	1.350	1.281	11,500
2025-05-28	1.410	1.430	1.400	1.430	1.357	5,200
2025-05-27	1.450	1.450	1.400	1.400	1.329	4,000
2025-05-23	1.450	1.450	1.380	1.380	1.310	3,000
2025-05-22	1.400	1.400	1.400	1.400	1.329	3,100
2025-05-21	1.400	1.450	1.400	1.440	1.367	9,000
2025-05-20	1.450	1.480	1.420	1.420	1.348	9,000
2025-05-19	1.400	1.400	1.400	1.400	1.329	2,100
2025-05-15	1.460	1.460	1.460	1.460	1.386	2,500
2025-05-14	1.380	1.380	1.380	1.380	1.310	31,700
2025-05-13	1.430	1.430	1.410	1.410	1.338	4,100
2025-05-09	1.420	1.420	1.400	1.400	1.329	22,100
2025-05-08	1.390	1.390	1.370	1.370	1.300	11,600
2025-05-07	1.360	1.360	1.360	1.360	1.291	5,100
2025-05-06	1.390	1.390	1.390	1.390	1.319	6,200
2025-05-05	1.420	1.420	1.340	1.390	1.319	17,000
2025-05-02	1.410	1.420	1.360	1.360	1.291	6,400
2025-04-30	1.400	1.400	1.400	1.400	1.329	1,100
2025-04-29	1.380	1.380	1.380	1.380	1.310	1,000
2025-04-28	1.390	1.400	1.380	1.380	1.310	24,000
2025-04-25	1.360	1.380	1.340	1.340	1.272	9,400
2025-04-24	1.400	1.400	1.350	1.360	1.291	15,500
2025-04-23	1.400	1.400	1.400	1.400	1.329	1,000
2025-04-21	1.390	1.430	1.390	1.420	1.348	5,000
2025-04-18	1.400	1.440	1.370	1.370	1.300	9,000
2025-04-17	1.390	1.390	1.390	1.390	1.319	2,000
2025-04-16	1.430	1.430	1.350	1.380	1.310	16,200
2025-04-15	1.440	1.440	1.370	1.370	1.300	31,900
2025-04-14	1.440	1.450	1.370	1.370	1.300	24,500

← NewerPage 5 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.