Unimech Group Berhad (KLSE:UNIMECH)
Malaysia · Delayed Price · Currency is MYR 1.310
-0.010 (-0.76%)
At close: Sep 22, 2026
Unimech Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 17,400 |
| Sep 21, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 27,100 |
| Sep 18, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 16,000 |
| Sep 17, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | 1.36 | -1.45% | 21,700 |
| Sep 15, 2026 | 1.32 | 1.38 | 1.30 | 1.38 | 1.38 | 3.76% | 4,400 |
| Sep 14, 2026 | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 10,000 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 4,000 |
| Sep 10, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 24,200 |
| Sep 9, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | 44,000 |
| Sep 8, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | - | 21,000 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 18,400 |
| Sep 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 16,200 |
| Sep 2, 2026 | 1.35 | 1.40 | 1.32 | 1.37 | 1.37 | 0.74% | 24,100 |
| Aug 28, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 3,000 |
| Aug 26, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 12,000 |
| Aug 20, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 3,700 |
| Aug 18, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 6,800 |
| Aug 17, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.31% | 8,500 |
| Aug 14, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 20,800 |
| Aug 13, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | 13,200 |
| Aug 12, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 9,600 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | 14,500 |
| Aug 10, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | 3,600 |
| Aug 7, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | 3,000 |
| Aug 6, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 2.26% | 17,300 |
| Aug 5, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 1.53% | 13,500 |
| Aug 4, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 16,000 |
| Jul 30, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | 3,800 |
| Jul 29, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | - | 27,800 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 10,000 |
| Jul 23, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 28,000 |
| Jul 22, 2026 | 1.34 | 1.38 | 1.32 | 1.38 | 1.38 | -0.72% | 26,000 |
| Jul 17, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 6.92% | 11,000 |
| Jul 16, 2026 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | -0.76% | 13,700 |
| Jul 15, 2026 | 1.35 | 1.40 | 1.31 | 1.31 | 1.31 | -3.61% | 5,300 |
| Jul 14, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.36 | - | 27,700 |
| Jul 13, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.36 | - | 4,700 |
| Jul 8, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.36 | 1.46% | 4,000 |
| Jul 6, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | 1.48% | 13,500 |
| Jul 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -0.74% | 13,000 |
| Jul 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -2.16% | 2,000 |
| Jun 29, 2026 | 1.39 | 1.44 | 1.34 | 1.39 | 1.36 | - | 36,700 |
| Jun 26, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.36 | 1.46% | 1,000 |
| Jun 24, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.34 | 0.74% | 3,900 |
| Jun 23, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.33 | 0.74% | 4,200 |
| Jun 19, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.32 | -0.74% | 5,200 |
| Jun 18, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.33 | 0.74% | 8,600 |
| Jun 16, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.32 | - | 28,000 |
| Jun 15, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.32 | - | 32,000 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.32 | - | 11,100 |