UNIQUE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.455	0.455	0.440	0.450	0.433	209,800
2025-11-14	0.450	0.460	0.445	0.460	0.443	232,300
2025-11-13	0.460	0.460	0.455	0.460	0.443	137,700
2025-11-12	0.465	0.465	0.460	0.460	0.443	27,400
2025-11-11	0.470	0.470	0.465	0.465	0.448	98,800
2025-11-10	0.460	0.465	0.455	0.465	0.448	78,900
2025-11-07	0.460	0.460	0.450	0.455	0.438	150,300
2025-11-06	0.460	0.465	0.455	0.460	0.443	155,700
2025-11-05	0.440	0.465	0.435	0.455	0.438	823,800
2025-11-04	0.450	0.450	0.440	0.445	0.428	494,900
2025-11-03	0.450	0.455	0.435	0.455	0.438	572,700
2025-10-31	0.450	0.465	0.450	0.455	0.438	506,000
2025-10-30	0.460	0.465	0.450	0.455	0.438	806,800
2025-10-29	0.470	0.470	0.460	0.465	0.448	456,300
2025-10-28	0.455	0.465	0.450	0.465	0.448	506,900
2025-10-27	0.470	0.470	0.450	0.455	0.438	1,848,600
2025-10-24	0.465	0.475	0.460	0.465	0.448	825,900
2025-10-23	0.475	0.480	0.460	0.460	0.443	934,500
2025-10-22	0.475	0.480	0.470	0.475	0.457	274,000
2025-10-21	0.470	0.480	0.470	0.475	0.457	1,812,100
2025-10-17	0.490	0.515	0.450	0.460	0.443	8,147,500
2025-10-16	0.495	0.495	0.485	0.495	0.476	1,434,000
2025-10-15	0.500	0.505	0.490	0.495	0.476	767,400
2025-10-14	0.485	0.510	0.480	0.500	0.481	10,613,900
2025-10-13	0.465	0.490	0.455	0.480	0.462	4,795,600
2025-10-10	0.435	0.470	0.430	0.470	0.452	6,555,500
2025-10-09	0.435	0.440	0.430	0.435	0.419	1,622,700
2025-10-08	0.435	0.435	0.425	0.430	0.414	1,357,100
2025-10-07	0.430	0.440	0.420	0.435	0.419	1,676,200
2025-10-06	0.425	0.430	0.420	0.430	0.414	424,500
2025-10-03	0.430	0.430	0.425	0.425	0.409	590,400
2025-10-02	0.420	0.430	0.415	0.425	0.409	1,167,300
2025-10-01	0.415	0.415	0.410	0.415	0.399	271,900
2025-09-30	0.410	0.415	0.410	0.415	0.399	62,400
2025-09-29	0.415	0.415	0.410	0.415	0.399	351,700
2025-09-26	0.420	0.420	0.410	0.415	0.399	455,800
2025-09-25	0.415	0.420	0.410	0.420	0.404	924,600
2025-09-24	0.425	0.425	0.405	0.415	0.399	1,657,700
2025-09-23	0.415	0.420	0.415	0.420	0.404	751,100
2025-09-22	0.415	0.420	0.410	0.415	0.399	329,200
2025-09-19	0.425	0.425	0.410	0.415	0.399	1,598,600
2025-09-18	0.430	0.430	0.415	0.425	0.409	1,122,900
2025-09-17	0.435	0.435	0.430	0.430	0.414	1,545,000
2025-09-16	0.435	0.435	0.435	0.435	0.419	0
2025-09-15	0.435	0.435	0.435	0.435	0.419	0
2025-09-12	0.435	0.435	0.430	0.435	0.419	419,500
2025-09-11	0.435	0.435	0.430	0.430	0.414	558,500
2025-09-10	0.435	0.435	0.430	0.435	0.419	908,500
2025-09-09	0.440	0.440	0.425	0.435	0.419	1,642,600
2025-09-08	0.430	0.440	0.430	0.440	0.423	4,382,900
2025-09-05	0.425	0.425	0.425	0.425	0.409	0
2025-09-04	0.425	0.430	0.425	0.425	0.409	1,058,200
2025-09-03	0.420	0.430	0.415	0.425	0.409	4,002,900
2025-09-02	0.420	0.420	0.410	0.420	0.404	922,300
2025-09-01	0.420	0.420	0.420	0.420	0.404	0
2025-08-29	0.420	0.420	0.410	0.420	0.404	1,516,600
2025-08-28	0.405	0.420	0.400	0.420	0.404	2,340,300
2025-08-27	0.400	0.405	0.400	0.405	0.390	250,600
2025-08-26	0.400	0.405	0.400	0.405	0.390	534,400
2025-08-25	0.400	0.405	0.395	0.400	0.385	1,139,700

← NewerPage 5 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.