Unimech Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-28	1.430	1.430	1.430	1.430	1.379	2,100
2025-11-27	1.390	1.420	1.390	1.420	1.369	3,000
2025-11-26	1.380	1.430	1.370	1.430	1.379	24,500
2025-11-25	1.370	1.410	1.370	1.400	1.350	189,300
2025-11-24	1.370	1.400	1.370	1.400	1.350	9,000
2025-11-21	1.380	1.410	1.380	1.410	1.359	9,700
2025-11-20	1.410	1.420	1.400	1.410	1.359	28,200
2025-11-17	1.420	1.420	1.380	1.410	1.359	13,200
2025-11-14	1.390	1.420	1.380	1.390	1.340	12,200
2025-11-12	1.430	1.430	1.430	1.430	1.379	2,000
2025-11-10	1.390	1.430	1.390	1.430	1.379	4,000
2025-11-07	1.380	1.380	1.380	1.380	1.330	7,100
2025-11-06	1.390	1.430	1.390	1.430	1.379	2,500
2025-11-04	1.430	1.430	1.430	1.430	1.379	3,000
2025-10-31	1.430	1.430	1.430	1.430	1.379	100
2025-10-30	1.400	1.430	1.400	1.430	1.379	7,600
2025-10-29	1.410	1.440	1.410	1.410	1.359	8,000
2025-10-28	1.410	1.410	1.410	1.410	1.359	14,000
2025-10-27	1.410	1.450	1.410	1.450	1.398	18,500
2025-10-24	1.440	1.450	1.440	1.450	1.398	9,500

← NewerPage 4 of 4 · 200 trading days

Stock splits

No stock splits on record.

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