Skip to main content
logo
Unisem (M) Berhad (KLSE:UNISEM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.430
-0.080 (-3.19%)
At close: Aug 14, 2025

Unisem (M) Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252.492.552.482.512.510.80%3,068,000
Aug 12, 20252.402.492.402.492.494.18%1,814,800
Aug 11, 20252.352.412.312.392.391.70%1,689,900
Aug 8, 20252.322.372.312.352.351.29%744,600
Aug 7, 20252.322.362.272.322.32-2.11%798,100
Aug 6, 20252.432.432.342.372.37-2.47%880,700
Aug 5, 20252.332.442.332.432.432.53%942,900
Aug 4, 20252.302.372.192.372.37-1,523,600
Aug 1, 20252.332.402.292.372.371.72%1,441,000
Jul 31, 20252.302.392.282.332.331.30%2,137,900
Jul 30, 20252.352.352.252.302.30-1.71%914,600
Jul 29, 20252.332.362.292.342.341.30%595,900
Jul 28, 20252.242.322.232.312.313.12%592,300
Jul 25, 20252.232.242.202.242.240.90%474,300
Jul 24, 20252.252.272.212.222.220.45%516,100
Jul 23, 20252.212.282.212.212.21-1.34%1,015,200
Jul 22, 20252.212.272.182.242.241.82%1,614,500
Jul 21, 20252.272.302.192.202.20-3.08%445,800
Jul 18, 20252.302.352.232.272.27-0.87%1,703,800
Jul 17, 20252.282.332.282.292.29-0.43%870,100
Jul 16, 20252.322.342.272.302.30-0.86%726,900
Jul 15, 20252.252.322.242.322.323.11%1,738,800
Jul 14, 20252.262.272.242.252.25-0.44%79,400
Jul 11, 20252.172.282.162.262.264.63%840,800
Jul 10, 20252.302.302.152.162.16-5.26%1,474,400
Jul 9, 20252.282.282.242.282.28-211,800
Jul 8, 20252.202.302.202.282.28-0.87%231,100
Jul 7, 20252.362.382.232.302.30-4.17%1,680,700
Jul 4, 20252.422.492.352.402.40-0.41%1,328,100
Jul 3, 20252.322.412.322.412.414.78%1,284,300
Jul 2, 20252.312.452.302.302.30-1.29%1,575,400
Jul 1, 20252.272.342.252.332.332.64%454,800
Jun 30, 20252.302.332.242.272.271.34%566,200
Jun 26, 20252.102.272.102.242.246.16%1,016,900
Jun 25, 20252.082.112.052.112.112.93%408,500
Jun 24, 20252.012.082.012.052.051.49%301,100
Jun 23, 20251.982.031.952.022.02-0.49%190,300
Jun 20, 20251.992.041.992.032.032.01%166,600
Jun 19, 20252.002.011.981.991.99-0.50%101,900
Jun 18, 20252.012.011.982.002.00-0.50%101,200
Jun 17, 20251.982.011.972.012.011.52%459,500
Jun 16, 20252.022.021.951.981.96-1.98%669,800
Jun 13, 20252.072.072.022.022.00-3.81%389,000
Jun 12, 20252.072.102.062.102.081.45%238,400
Jun 11, 20252.082.092.052.072.050.98%280,600
Jun 10, 20252.052.112.052.052.03-0.49%289,800
Jun 9, 20252.052.072.042.062.041.98%181,400
Jun 6, 20252.022.042.002.022.00-0.98%123,300
Jun 5, 20251.972.071.972.042.023.55%436,800
Jun 4, 20251.961.981.941.971.951.03%282,200