Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	1.430	1.430	1.430	1.430	1.335	2,700
2024-10-02	1.450	1.450	1.450	1.450	1.353	1,300
2024-10-01	1.470	1.470	1.470	1.470	1.372	2,000
2024-09-27	1.450	1.450	1.450	1.450	1.353	7,700
2024-09-26	1.460	1.460	1.460	1.460	1.363	10,000
2024-09-23	1.570	1.580	1.570	1.580	1.475	3,100
2024-09-17	1.670	1.670	1.670	1.670	1.559	100
2024-09-13	1.420	1.420	1.420	1.420	1.325	2,000
2024-09-10	1.450	1.450	1.450	1.450	1.353	1,000
2024-09-09	1.450	1.450	1.450	1.450	1.353	20,000
2024-09-05	1.450	1.470	1.450	1.470	1.372	11,100
2024-09-04	1.460	1.460	1.450	1.460	1.363	18,300
2024-09-02	1.460	1.460	1.450	1.460	1.363	12,000
2024-08-30	1.470	1.470	1.460	1.460	1.363	2,700
2024-08-29	1.460	1.460	1.460	1.460	1.363	10,000
2024-08-26	1.470	1.470	1.470	1.470	1.372	100
2024-08-23	1.500	1.500	1.480	1.480	1.381	2,000
2024-08-22	1.500	1.500	1.450	1.450	1.353	4,100
2024-08-21	1.460	1.460	1.460	1.460	1.363	100
2024-08-19	1.480	1.480	1.480	1.480	1.381	3,000
2024-08-14	1.450	1.510	1.400	1.510	1.409	17,100
2024-08-12	1.420	1.500	1.420	1.500	1.400	7,900
2024-08-07	1.450	1.500	1.450	1.500	1.400	21,900
2024-08-06	1.410	1.500	1.410	1.500	1.400	6,700
2024-08-05	1.470	1.470	1.410	1.410	1.316	236,300
2024-08-02	1.510	1.510	1.470	1.510	1.409	16,600
2024-08-01	1.510	1.520	1.470	1.510	1.409	11,900
2024-07-31	1.520	1.520	1.520	1.520	1.419	100
2024-07-29	1.480	1.480	1.480	1.480	1.381	3,000
2024-07-24	1.530	1.530	1.530	1.530	1.428	10,000
2024-07-23	1.530	1.550	1.530	1.530	1.428	23,100
2024-07-19	1.460	1.540	1.460	1.540	1.437	24,000
2024-07-18	1.470	1.520	1.470	1.520	1.419	6,700
2024-07-17	1.550	1.550	1.500	1.500	1.400	12,600
2024-07-16	1.520	1.520	1.500	1.500	1.400	11,400
2024-07-15	1.550	1.550	1.550	1.550	1.447	100
2024-07-12	1.590	1.590	1.590	1.590	1.448	13,400
2024-07-11	1.520	1.640	1.500	1.640	1.493	36,600
2024-07-10	1.520	1.530	1.520	1.530	1.393	19,000
2024-07-09	1.540	1.540	1.500	1.500	1.366	164,500
2024-07-05	1.530	1.530	1.530	1.530	1.393	17,000
2024-07-04	1.550	1.550	1.550	1.550	1.411	3,000
2024-07-03	1.510	1.590	1.500	1.530	1.393	38,400
2024-07-02	1.530	1.530	1.510	1.510	1.375	76,100
2024-07-01	1.530	1.550	1.520	1.520	1.384	31,000
2024-06-28	1.540	1.550	1.530	1.530	1.393	49,000
2024-06-27	1.530	1.550	1.530	1.550	1.411	10,500
2024-06-26	1.540	1.550	1.540	1.550	1.411	6,000
2024-06-25	1.550	1.550	1.550	1.550	1.411	17,900
2024-06-24	1.520	1.520	1.520	1.520	1.384	4,000
2024-06-21	1.570	1.570	1.510	1.520	1.384	167,100
2024-06-20	1.570	1.580	1.550	1.550	1.411	187,800
2024-06-19	1.600	1.600	1.550	1.560	1.420	146,900
2024-06-18	1.620	1.620	1.580	1.580	1.438	181,100
2024-06-14	1.620	1.620	1.610	1.610	1.466	27,000
2024-06-13	1.620	1.680	1.620	1.620	1.475	50,100
2024-06-12	1.630	1.630	1.620	1.630	1.484	30,200
2024-06-11	1.620	1.630	1.600	1.610	1.466	82,300
2024-06-10	1.610	1.640	1.610	1.620	1.475	75,400
2024-06-07	1.670	1.670	1.670	1.670	1.520	500

← NewerPage 7 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.