Unisem M Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3.520 | 3.590 | 3.500 | 3.510 | 3.476 | 496,800 |
| 2025-11-12 | 3.500 | 3.590 | 3.500 | 3.540 | 3.506 | 521,200 |
| 2025-11-11 | 3.620 | 3.730 | 3.480 | 3.540 | 3.506 | 2,007,900 |
| 2025-11-10 | 3.350 | 3.620 | 3.350 | 3.610 | 3.575 | 2,568,400 |
| 2025-11-07 | 3.400 | 3.500 | 3.370 | 3.410 | 3.377 | 1,514,600 |
| 2025-11-06 | 3.370 | 3.450 | 3.280 | 3.440 | 3.407 | 1,215,000 |
| 2025-11-05 | 3.300 | 3.360 | 3.260 | 3.330 | 3.298 | 1,378,100 |
| 2025-11-04 | 3.400 | 3.440 | 3.320 | 3.350 | 3.318 | 1,357,300 |
| 2025-11-03 | 3.530 | 3.620 | 3.380 | 3.410 | 3.377 | 1,105,400 |
| 2025-10-31 | 3.540 | 3.540 | 3.460 | 3.530 | 3.496 | 471,400 |
| 2025-10-30 | 3.460 | 3.590 | 3.420 | 3.540 | 3.506 | 1,861,700 |
| 2025-10-29 | 3.440 | 3.460 | 3.400 | 3.460 | 3.426 | 656,700 |
| 2025-10-28 | 3.480 | 3.510 | 3.410 | 3.420 | 3.387 | 399,200 |
| 2025-10-27 | 3.520 | 3.580 | 3.440 | 3.460 | 3.426 | 411,800 |
| 2025-10-24 | 3.500 | 3.510 | 3.450 | 3.460 | 3.426 | 1,108,300 |
| 2025-10-23 | 3.520 | 3.540 | 3.450 | 3.460 | 3.426 | 310,000 |
← NewerPage 5 of 5 · 256 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.