Unisem M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 3.800 | 3.820 | 3.740 | 3.800 | 3.800 | 8,227,300 |
| 2026-05-07 | 3.800 | 3.870 | 3.760 | 3.800 | 3.800 | 9,211,100 |
| 2026-05-06 | 3.510 | 3.850 | 3.510 | 3.770 | 3.770 | 12,539,400 |
| 2026-05-05 | 3.490 | 3.530 | 3.450 | 3.500 | 3.500 | 3,314,700 |
| 2026-05-04 | 3.350 | 3.580 | 3.350 | 3.490 | 3.490 | 2,607,400 |
| 2026-05-01 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2026-04-30 | 3.400 | 3.410 | 3.330 | 3.350 | 3.350 | 4,226,900 |
| 2026-04-29 | 3.470 | 3.470 | 3.370 | 3.400 | 3.400 | 2,093,400 |
| 2026-04-28 | 3.300 | 3.480 | 3.290 | 3.470 | 3.470 | 3,538,700 |
| 2026-04-27 | 3.090 | 3.370 | 3.090 | 3.300 | 3.300 | 8,662,000 |
| 2026-04-24 | 3.070 | 3.120 | 2.950 | 3.080 | 3.080 | 6,657,300 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 0.0100 MYR |
| 2025-12-18 | 0.0200 MYR |
| 2025-09-18 | 0.0200 MYR |
| 2025-06-17 | 0.0200 MYR |
| 2025-03-14 | 0.0200 MYR |
| 2024-12-04 | 0.0200 MYR |
| 2024-09-19 | 0.0200 MYR |
| 2024-06-20 | 0.0200 MYR |
| 2024-03-19 | 0.0200 MYR |
| 2023-11-09 | 0.0200 MYR |
| 2023-08-11 | 0.0200 MYR |
| 2023-05-12 | 0.0200 MYR |
| 2023-03-10 | 0.0200 MYR |
| 2022-11-10 | 0.0200 MYR |
| 2022-08-11 | 0.0200 MYR |
| 2022-03-24 | 0.0200 MYR |
| 2021-11-11 | 0.0200 MYR |
| 2021-08-16 | 0.0200 MYR |
| 2021-03-11 | 0.0200 MYR |
| 2020-11-09 | 0.0200 MYR |
| 2020-08-17 | 0.0200 MYR |
| 2020-04-13 | 0.0200 MYR |
| 2019-12-20 | 0.0200 MYR |
| 2019-08-22 | 0.0200 MYR |
| 2019-05-09 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.