UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.435	0.440	0.430	0.440	0.440	899,500
2026-07-30	0.435	0.440	0.435	0.435	0.435	1,360,000
2026-07-29	0.435	0.440	0.435	0.440	0.440	1,112,000
2026-07-28	0.440	0.440	0.435	0.440	0.440	848,600
2026-07-27	0.440	0.445	0.440	0.440	0.440	1,238,800
2026-07-24	0.440	0.440	0.440	0.440	0.440	1,362,800
2026-07-23	0.435	0.445	0.435	0.445	0.445	818,100
2026-07-22	0.440	0.445	0.440	0.440	0.440	1,068,600
2026-07-21	0.445	0.450	0.440	0.445	0.445	1,738,200
2026-07-20	0.450	0.450	0.440	0.450	0.450	1,303,000
2026-07-17	0.450	0.450	0.445	0.450	0.450	765,900
2026-07-16	0.440	0.455	0.435	0.450	0.450	1,908,500
2026-07-15	0.425	0.445	0.425	0.440	0.440	2,151,500
2026-07-14	0.415	0.435	0.415	0.430	0.430	686,800
2026-07-13	0.410	0.415	0.410	0.415	0.415	483,700
2026-07-10	0.410	0.415	0.405	0.410	0.410	459,300
2026-07-09	0.410	0.410	0.410	0.410	0.410	0
2026-07-08	0.410	0.410	0.410	0.410	0.410	656,000
2026-07-07	0.415	0.415	0.410	0.410	0.410	137,100
2026-07-06	0.425	0.425	0.415	0.415	0.415	941,400
2026-07-03	0.425	0.430	0.425	0.425	0.425	93,600
2026-07-02	0.430	0.430	0.430	0.430	0.430	75,900
2026-07-01	0.420	0.435	0.420	0.435	0.435	857,400
2026-06-30	0.420	0.420	0.420	0.420	0.420	125,000
2026-06-29	0.420	0.425	0.420	0.425	0.425	277,100
2026-06-26	0.420	0.430	0.415	0.430	0.430	440,800
2026-06-25	0.395	0.420	0.395	0.420	0.420	677,100
2026-06-24	0.400	0.400	0.400	0.400	0.392	44,000
2026-06-23	0.400	0.400	0.400	0.400	0.392	785,000
2026-06-22	0.400	0.405	0.400	0.405	0.397	827,200
2026-06-19	0.400	0.400	0.400	0.400	0.392	289,300
2026-06-18	0.395	0.400	0.390	0.400	0.392	974,800
2026-06-17	0.400	0.400	0.400	0.400	0.392	0
2026-06-16	0.395	0.415	0.395	0.400	0.392	1,133,000
2026-06-15	0.400	0.415	0.400	0.415	0.407	65,100
2026-06-12	0.410	0.410	0.400	0.405	0.397	2,088,200
2026-06-11	0.415	0.415	0.410	0.410	0.402	1,088,500
2026-06-10	0.405	0.415	0.400	0.415	0.407	1,094,800
2026-06-09	0.400	0.410	0.400	0.405	0.397	1,059,000
2026-06-08	0.395	0.400	0.385	0.395	0.387	2,167,600
2026-06-05	0.395	0.410	0.395	0.395	0.387	126,400
2026-06-04	0.415	0.415	0.395	0.395	0.387	168,000
2026-06-03	0.395	0.415	0.390	0.415	0.407	3,533,000
2026-06-02	0.410	0.410	0.410	0.410	0.402	0
2026-06-01	0.410	0.410	0.410	0.410	0.402	0
2026-05-29	0.395	0.415	0.395	0.410	0.402	24,500
2026-05-28	0.420	0.420	0.400	0.420	0.412	128,700
2026-05-27	0.420	0.420	0.420	0.420	0.412	0
2026-05-26	0.390	0.420	0.390	0.420	0.412	2,254,900
2026-05-25	0.385	0.400	0.380	0.400	0.392	604,200
2026-05-22	0.375	0.390	0.370	0.390	0.382	228,800
2026-05-21	0.350	0.380	0.350	0.375	0.368	886,300
2026-05-20	0.360	0.360	0.345	0.350	0.343	1,308,100
2026-05-19	0.370	0.370	0.365	0.365	0.358	307,200
2026-05-18	0.375	0.375	0.370	0.370	0.363	225,400
2026-05-15	0.375	0.380	0.375	0.380	0.372	10,900
2026-05-14	0.380	0.380	0.380	0.380	0.372	123,900
2026-05-13	0.375	0.380	0.375	0.380	0.372	64,300
2026-05-12	0.375	0.380	0.375	0.375	0.368	65,800
2026-05-11	0.380	0.385	0.375	0.380	0.372	662,000

← NewerPage 2 of 18 · 1,047 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0080 MYR
2025-12-04	0.0080 MYR
2025-06-12	0.0070 MYR
2024-12-11	0.0060 MYR
2024-10-24	0.0080 MYR
2024-01-23	0.0060 MYR
2023-07-12	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.