Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	1.630	1.630	1.630	1.630	1.484	1,600
2024-06-05	1.660	1.660	1.650	1.650	1.502	3,200
2024-06-04	1.660	1.660	1.660	1.660	1.511	100
2024-05-31	1.650	1.660	1.650	1.660	1.511	3,100
2024-05-30	1.620	1.640	1.600	1.640	1.493	148,400
2024-05-29	1.680	1.680	1.680	1.680	1.529	3,100
2024-05-28	1.700	1.700	1.700	1.700	1.548	1,000
2024-05-27	1.740	1.740	1.700	1.700	1.548	46,000
2024-05-24	1.700	1.700	1.680	1.680	1.529	1,500
2024-05-23	1.700	1.700	1.680	1.680	1.529	8,000
2024-05-21	1.700	1.740	1.700	1.700	1.548	29,300
2024-05-20	1.700	1.720	1.700	1.700	1.548	29,500
2024-05-17	1.670	1.700	1.660	1.700	1.548	23,100
2024-05-16	1.670	1.670	1.670	1.670	1.520	25,000
2024-05-15	1.670	1.670	1.670	1.670	1.520	20,000
2024-05-14	1.670	1.670	1.670	1.670	1.520	11,000
2024-05-13	1.660	1.700	1.660	1.670	1.520	12,200
2024-05-10	1.670	1.670	1.670	1.670	1.520	23,000
2024-05-09	1.670	1.670	1.670	1.670	1.520	22,900
2024-05-08	1.680	1.680	1.680	1.680	1.529	28,100
2024-05-07	1.690	1.700	1.680	1.700	1.548	33,000
2024-05-06	1.650	1.680	1.640	1.680	1.529	30,000
2024-05-02	1.630	1.730	1.610	1.700	1.548	19,100
2024-04-30	1.630	1.700	1.630	1.700	1.548	7,500
2024-04-29	1.830	1.830	1.750	1.750	1.593	1,300
2024-04-26	1.620	1.620	1.620	1.620	1.475	1,500
2024-04-24	1.610	1.660	1.610	1.660	1.511	18,900
2024-04-23	1.630	1.660	1.600	1.660	1.511	141,900
2024-04-22	1.600	1.640	1.600	1.640	1.493	8,000
2024-04-19	1.630	1.630	1.630	1.630	1.484	15,000
2024-04-18	1.630	1.630	1.630	1.630	1.484	1,100
2024-04-17	1.610	1.620	1.610	1.620	1.475	22,900
2024-04-16	1.610	1.620	1.600	1.620	1.475	28,100
2024-04-15	1.640	1.640	1.620	1.620	1.475	27,000
2024-04-12	1.660	1.660	1.630	1.640	1.493	36,900
2024-04-09	1.630	1.660	1.620	1.660	1.511	36,000
2024-04-08	1.640	1.660	1.610	1.630	1.484	22,000
2024-04-05	1.650	1.660	1.650	1.660	1.511	6,000
2024-04-04	1.640	1.660	1.640	1.660	1.511	25,200
2024-04-03	1.640	1.640	1.640	1.640	1.493	15,000
2024-04-02	1.640	1.640	1.640	1.640	1.493	14,400
2024-04-01	1.660	1.660	1.610	1.640	1.493	40,600
2024-03-22	1.660	1.660	1.660	1.660	1.511	10,800
2024-03-20	1.660	1.660	1.660	1.660	1.511	3,000
2024-03-19	1.660	1.690	1.660	1.660	1.511	10,100
2024-03-18	1.710	1.710	1.600	1.650	1.502	61,900
2024-03-13	1.690	1.690	1.690	1.690	1.539	5,000
2024-03-12	1.700	1.700	1.690	1.690	1.539	11,200
2024-03-11	1.670	1.680	1.670	1.680	1.529	6,800
2024-03-08	1.670	1.670	1.670	1.670	1.520	6,300
2024-03-06	1.780	1.780	1.680	1.680	1.529	4,600
2024-03-05	1.670	1.670	1.670	1.670	1.520	10,000
2024-03-04	1.660	1.660	1.660	1.660	1.511	6,000
2024-03-01	1.640	1.690	1.640	1.690	1.539	10,000
2024-02-29	1.640	1.640	1.640	1.640	1.493	10,000
2024-02-28	1.670	1.670	1.650	1.670	1.520	31,000
2024-02-27	1.670	1.670	1.660	1.660	1.511	15,000
2024-02-26	1.680	1.680	1.670	1.670	1.520	25,000
2024-02-21	1.630	1.630	1.610	1.630	1.484	6,900
2024-02-20	1.640	1.660	1.630	1.630	1.484	14,600

← NewerPage 8 of 15 · 860 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.