Unimech Group Berhad (KLSE:UNIMECH)
Malaysia · Delayed Price · Currency is MYR 1.310
-0.030 (-2.24%)
At close: Apr 28, 2026
Unimech Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -2.24% | 14,000 |
| Apr 24, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 81,000 |
| Apr 23, 2026 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 45,500 |
| Apr 22, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 1.52% | 5,900 |
| Apr 20, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 13,800 |
| Apr 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 2,000 |
| Apr 16, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | - | 11,000 |
| Apr 15, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 6,000 |
| Apr 14, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 5,100 |
| Apr 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,200 |
| Apr 10, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 5,000 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | - | 14,000 |
| Apr 8, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -1.49% | 40,000 |
| Apr 7, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 20,800 |
| Apr 6, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 29,900 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 27,000 |
| Mar 30, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 29,700 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -1.45% | 3,800 |
| Mar 26, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 2,100 |
| Mar 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 44,500 |
| Mar 19, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 5,000 |
| Mar 18, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.84% | 24,000 |
| Mar 16, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -1.44% | 58,500 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 49,000 |
| Mar 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 42,000 |
| Mar 10, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 21,000 |
| Mar 6, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 2.19% | 8,100 |
| Mar 4, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 30,900 |
| Mar 3, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 42,000 |
| Mar 2, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 20,000 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 16,000 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 2,000 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 7,000 |
| Feb 23, 2026 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 7.14% | 48,800 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 5,100 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 1,000 |
| Feb 12, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 54,900 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 4,000 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 16,100 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -2.16% | 36,000 |
| Feb 4, 2026 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 14,600 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 1,500 |
| Jan 30, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 29,100 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 14,400 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 22,400 |
| Jan 27, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 27,000 |
| Jan 26, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 37,000 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 16,900 |
| Jan 22, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | - | 14,700 |
| Jan 21, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -2.17% | 30,000 |