Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-11	1.400	1.440	1.400	1.400	1.329	13,000
2025-04-10	1.360	1.420	1.350	1.370	1.300	24,000
2025-04-04	1.400	1.450	1.400	1.450	1.376	13,000
2025-03-19	1.440	1.480	1.440	1.480	1.405	8,300
2025-03-17	1.480	1.480	1.470	1.470	1.395	1,100
2025-03-14	1.350	1.410	1.340	1.410	1.338	19,400
2025-03-13	1.370	1.450	1.350	1.450	1.376	7,200
2025-03-12	1.350	1.350	1.320	1.320	1.253	6,600
2025-03-11	1.390	1.390	1.350	1.350	1.281	10,400
2025-03-10	1.380	1.380	1.370	1.370	1.300	28,000
2025-03-05	1.350	1.400	1.350	1.400	1.329	8,000
2025-03-04	1.360	1.400	1.360	1.400	1.329	11,000
2025-03-03	1.380	1.380	1.370	1.370	1.300	11,100
2025-02-28	1.420	1.420	1.400	1.400	1.329	23,000
2025-02-25	1.420	1.460	1.420	1.460	1.386	8,000
2025-02-21	1.440	1.480	1.440	1.480	1.405	8,000
2025-02-20	1.440	1.480	1.430	1.480	1.405	10,000
2025-02-19	1.480	1.480	1.480	1.480	1.405	1,000
2025-02-18	1.440	1.480	1.440	1.440	1.367	20,400
2025-02-17	1.400	1.480	1.400	1.480	1.405	8,000
2025-02-14	1.440	1.440	1.440	1.440	1.367	800
2025-02-13	1.440	1.490	1.440	1.490	1.414	4,000
2025-02-12	1.480	1.500	1.440	1.480	1.405	49,000
2025-02-10	1.460	1.480	1.440	1.460	1.386	28,000
2025-02-07	1.420	1.420	1.400	1.400	1.329	47,100
2025-02-03	1.420	1.500	1.420	1.500	1.424	7,000
2025-01-28	1.480	1.480	1.480	1.480	1.405	500
2025-01-24	1.480	1.480	1.480	1.480	1.405	2,000
2025-01-23	1.400	1.480	1.400	1.460	1.386	21,000
2025-01-16	1.440	1.500	1.440	1.500	1.424	5,000
2025-01-08	1.500	1.500	1.490	1.500	1.424	28,300
2025-01-03	1.480	1.500	1.450	1.500	1.424	29,800
2025-01-02	1.480	1.480	1.480	1.480	1.405	3,000
2024-12-31	1.490	1.500	1.490	1.490	1.414	19,700
2024-12-30	1.490	1.500	1.400	1.490	1.414	24,400
2024-12-19	1.500	1.500	1.500	1.500	1.424	100
2024-12-17	1.480	1.500	1.480	1.500	1.424	13,000
2024-12-16	1.480	1.480	1.480	1.480	1.405	28,000
2024-12-13	1.460	1.460	1.440	1.460	1.386	10,700
2024-12-12	1.490	1.490	1.490	1.490	1.391	2,000
2024-12-11	1.460	1.470	1.460	1.460	1.363	26,500
2024-12-10	1.450	1.500	1.440	1.480	1.381	64,000
2024-12-06	1.500	1.500	1.480	1.490	1.391	3,900
2024-12-05	1.490	1.490	1.490	1.490	1.391	500
2024-12-03	1.490	1.500	1.490	1.500	1.400	3,200
2024-12-02	1.500	1.500	1.500	1.500	1.400	3,000
2024-11-22	1.500	1.500	1.500	1.500	1.400	700
2024-11-21	1.540	1.540	1.490	1.500	1.400	25,200
2024-11-19	1.390	1.390	1.390	1.390	1.297	10,500
2024-11-18	1.380	1.390	1.380	1.390	1.297	75,600
2024-11-15	1.400	1.400	1.380	1.380	1.288	81,900
2024-11-14	1.410	1.410	1.400	1.400	1.307	4,000
2024-11-07	1.450	1.450	1.400	1.400	1.307	22,000
2024-11-06	1.470	1.470	1.460	1.460	1.363	5,000
2024-10-30	1.460	1.460	1.460	1.460	1.363	9,000
2024-10-29	1.530	1.540	1.420	1.420	1.325	6,600
2024-10-15	1.540	1.550	1.540	1.550	1.447	2,100
2024-10-14	1.500	1.500	1.500	1.500	1.400	200
2024-10-11	1.500	1.500	1.500	1.500	1.400	1,000
2024-10-09	1.430	1.430	1.430	1.430	1.335	500

← NewerPage 6 of 15 · 862 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.