Unimech Group Berhad (KLSE:UNIMECH)
Malaysia · Delayed Price · Currency is MYR 1.320
-0.040 (-2.94%)
At close: Aug 11, 2026
Unimech Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 200 |
| Jun 9, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.32 | - | 6,000 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -0.74% | 100 |
| May 29, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.33 | - | 12,200 |
| May 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | - | 1,000 |
| May 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.33 | 0.74% | 6,100 |
| May 20, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.32 | 3.05% | 52,700 |
| May 19, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.28 | -4.38% | 44,700 |
| May 14, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.34 | -0.72% | 2,200 |
| May 13, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.35 | 0.73% | 6,000 |
| May 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | 2,600 |
| May 11, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.34 | -0.72% | 29,600 |
| May 8, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.35 | 0.73% | 2,000 |
| May 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | 1.48% | 4,000 |
| May 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 1,100 |
| May 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 1,300 |
| Apr 30, 2026 | 1.33 | 1.37 | 1.30 | 1.35 | 1.32 | 3.05% | 63,200 |
| Apr 29, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.28 | - | 11,300 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.28 | -2.24% | 14,000 |
| Apr 24, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.31 | 2.29% | 81,000 |
| Apr 23, 2026 | 1.37 | 1.38 | 1.31 | 1.31 | 1.28 | -2.24% | 45,500 |
| Apr 22, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.31 | 1.52% | 5,900 |