Unimech Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	1.660	1.660	1.630	1.630	1.484	28,000
2024-02-16	1.660	1.660	1.640	1.640	1.493	7,500
2024-02-15	1.780	1.780	1.630	1.630	1.484	10,900
2024-02-09	1.670	1.670	1.660	1.660	1.511	10,000
2024-02-07	1.670	1.670	1.670	1.670	1.520	1,000
2024-02-06	1.690	1.690	1.670	1.680	1.529	10,000
2024-02-05	1.660	1.700	1.660	1.680	1.529	20,100
2024-02-02	1.700	1.700	1.690	1.690	1.539	36,000
2024-01-31	1.700	1.710	1.700	1.700	1.548	31,000
2024-01-30	1.710	1.710	1.700	1.700	1.548	102,900
2024-01-29	1.710	1.760	1.700	1.760	1.602	36,000
2024-01-26	1.710	1.710	1.710	1.710	1.557	18,000
2024-01-24	1.710	1.780	1.710	1.780	1.621	5,800
2024-01-23	1.680	1.700	1.680	1.700	1.548	50,100
2024-01-22	1.800	1.800	1.680	1.680	1.529	34,000
2024-01-19	1.680	1.690	1.680	1.690	1.539	17,000
2024-01-18	1.700	1.700	1.680	1.680	1.529	60,700
2024-01-17	1.750	1.750	1.690	1.700	1.548	43,500
2024-01-16	1.770	1.780	1.750	1.750	1.593	35,700
2024-01-15	1.800	1.800	1.760	1.760	1.602	8,000
2024-01-12	1.770	1.780	1.760	1.780	1.621	12,000
2024-01-11	1.790	1.800	1.750	1.800	1.639	34,000
2024-01-09	1.810	1.870	1.770	1.870	1.702	74,500
2024-01-08	1.790	1.880	1.790	1.790	1.630	6,000
2024-01-02	1.850	1.930	1.850	1.890	1.721	9,000
2023-12-29	1.770	1.770	1.770	1.770	1.611	2,700
2023-12-28	1.810	1.830	1.800	1.830	1.666	10,000
2023-12-27	1.790	1.790	1.790	1.790	1.630	2,700
2023-12-26	1.850	1.870	1.850	1.870	1.702	54,000
2023-12-21	1.760	1.870	1.750	1.870	1.702	9,600
2023-12-13	1.880	1.880	1.880	1.880	1.712	2,000
2023-12-12	1.880	1.880	1.810	1.810	1.648	7,000
2023-12-11	1.820	1.830	1.820	1.830	1.648	10,000
2023-12-07	1.880	1.880	1.800	1.820	1.639	16,000
2023-12-06	1.850	1.850	1.850	1.850	1.666	2,000
2023-11-30	1.780	1.800	1.780	1.800	1.621	17,600
2023-11-29	1.800	1.800	1.800	1.800	1.621	12,000
2023-11-27	1.840	1.840	1.800	1.800	1.621	110,100
2023-11-22	1.840	1.850	1.840	1.850	1.666	6,000
2023-11-21	1.890	1.890	1.890	1.890	1.702	1,000
2023-11-20	1.850	1.860	1.850	1.860	1.675	10,000
2023-11-17	1.840	1.840	1.840	1.840	1.657	4,000
2023-11-16	1.850	1.850	1.840	1.840	1.657	22,000
2023-11-15	1.840	1.860	1.840	1.860	1.675	10,000
2023-11-14	1.850	1.850	1.840	1.850	1.666	102,000
2023-11-10	1.860	1.860	1.850	1.860	1.675	31,100
2023-11-09	1.880	1.880	1.860	1.860	1.675	21,400
2023-11-07	1.930	1.930	1.860	1.890	1.702	46,000
2023-11-06	1.920	1.930	1.910	1.930	1.738	12,000
2023-11-03	1.910	1.920	1.860	1.860	1.675	67,000
2023-11-02	1.920	1.920	1.890	1.920	1.729	21,200
2023-11-01	1.900	1.900	1.890	1.890	1.702	20,000
2023-10-31	1.850	1.910	1.850	1.910	1.720	2,000
2023-10-30	1.900	1.900	1.900	1.900	1.711	100
2023-10-27	1.870	1.870	1.870	1.870	1.684	7,100
2023-10-26	1.850	1.850	1.840	1.840	1.657	5,500
2023-10-25	1.840	1.840	1.830	1.840	1.657	6,000
2023-10-23	1.820	1.840	1.820	1.830	1.648	19,600
2023-10-20	1.850	1.870	1.800	1.850	1.666	20,000
2023-10-19	1.850	1.860	1.850	1.860	1.675	6,000

← NewerPage 9 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.