Unisem (M) Berhad (KLSE:UNISEM)
Malaysia · Delayed Price · Currency is MYR 2.950
+0.040 (1.37%)
At close: Feb 6, 2026
Unisem (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.89 | 3.00 | 2.83 | 2.95 | 2.95 | 1.37% | 1,035,000 |
| Feb 5, 2026 | 3.08 | 3.08 | 2.89 | 2.91 | 2.91 | -4.90% | 1,356,300 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -1.61% | 480,700 |
| Feb 3, 2026 | 3.14 | 3.14 | 3.07 | 3.11 | 3.11 | -1.27% | 347,600 |
| Jan 30, 2026 | 3.14 | 3.15 | 3.07 | 3.15 | 3.15 | 0.32% | 460,700 |
| Jan 29, 2026 | 3.18 | 3.18 | 3.06 | 3.14 | 3.14 | -1.26% | 370,600 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.14 | 3.18 | 3.18 | -3.64% | 1,395,800 |
| Jan 27, 2026 | 3.30 | 3.32 | 3.24 | 3.30 | 3.30 | 0.30% | 676,700 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.21 | 3.29 | 3.29 | -2.08% | 701,600 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.34 | 3.36 | 3.36 | -2.89% | 805,300 |
| Jan 22, 2026 | 3.46 | 3.52 | 3.45 | 3.46 | 3.46 | - | 772,500 |
| Jan 21, 2026 | 3.40 | 3.47 | 3.32 | 3.46 | 3.46 | 1.76% | 1,096,600 |
| Jan 20, 2026 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | -1.16% | 303,100 |
| Jan 19, 2026 | 3.40 | 3.49 | 3.37 | 3.44 | 3.44 | 1.18% | 1,096,200 |
| Jan 16, 2026 | 3.35 | 3.50 | 3.35 | 3.40 | 3.40 | 1.49% | 1,500,500 |
| Jan 15, 2026 | 3.25 | 3.38 | 3.25 | 3.35 | 3.35 | 3.08% | 919,400 |
| Jan 14, 2026 | 3.29 | 3.34 | 3.24 | 3.25 | 3.25 | -0.61% | 598,600 |
| Jan 13, 2026 | 3.24 | 3.33 | 3.24 | 3.27 | 3.27 | -0.91% | 374,200 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.22 | 3.30 | 3.30 | 1.23% | 1,216,000 |
| Jan 9, 2026 | 3.25 | 3.29 | 3.14 | 3.26 | 3.26 | 0.62% | 469,700 |
| Jan 8, 2026 | 3.22 | 3.30 | 3.19 | 3.24 | 3.24 | 0.62% | 481,400 |
| Jan 7, 2026 | 3.09 | 3.23 | 3.09 | 3.22 | 3.22 | 2.88% | 789,800 |
| Jan 6, 2026 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | 2.62% | 660,000 |
| Jan 5, 2026 | 3.04 | 3.10 | 3.04 | 3.05 | 3.05 | 0.66% | 326,100 |
| Jan 2, 2026 | 3.03 | 3.08 | 3.01 | 3.03 | 3.03 | -1.30% | 406,700 |
| Dec 31, 2025 | 3.08 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 384,600 |
| Dec 30, 2025 | 3.09 | 3.18 | 3.05 | 3.08 | 3.08 | - | 779,100 |
| Dec 29, 2025 | 3.07 | 3.14 | 3.07 | 3.08 | 3.08 | 0.33% | 1,820,800 |
| Dec 26, 2025 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | -0.97% | 1,261,700 |
| Dec 24, 2025 | 3.16 | 3.18 | 3.07 | 3.10 | 3.10 | -1.90% | 1,007,500 |
| Dec 23, 2025 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | -0.63% | 397,400 |
| Dec 22, 2025 | 3.17 | 3.19 | 3.10 | 3.18 | 3.18 | 0.95% | 412,700 |
| Dec 19, 2025 | 3.20 | 3.24 | 3.15 | 3.15 | 3.15 | -1.56% | 435,000 |
| Dec 18, 2025 | 3.20 | 3.27 | 3.16 | 3.20 | 3.20 | -2.44% | 396,500 |
| Dec 17, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | 3.26 | 3.14% | 357,400 |
| Dec 16, 2025 | 3.28 | 3.33 | 3.16 | 3.18 | 3.16 | -3.05% | 661,300 |
| Dec 15, 2025 | 3.24 | 3.35 | 3.24 | 3.28 | 3.26 | -1.20% | 233,500 |
| Dec 12, 2025 | 3.28 | 3.35 | 3.25 | 3.32 | 3.30 | 1.84% | 419,700 |
| Dec 11, 2025 | 3.30 | 3.38 | 3.26 | 3.26 | 3.24 | -1.21% | 317,100 |
| Dec 10, 2025 | 3.23 | 3.34 | 3.23 | 3.30 | 3.28 | 1.85% | 319,000 |
| Dec 9, 2025 | 3.28 | 3.32 | 3.24 | 3.24 | 3.22 | -1.22% | 329,200 |
| Dec 8, 2025 | 3.29 | 3.32 | 3.23 | 3.28 | 3.26 | -0.30% | 215,000 |
| Dec 5, 2025 | 3.35 | 3.35 | 3.23 | 3.29 | 3.27 | -2.08% | 329,300 |
| Dec 4, 2025 | 3.28 | 3.41 | 3.25 | 3.36 | 3.34 | 2.44% | 1,867,100 |
| Dec 3, 2025 | 3.10 | 3.29 | 3.03 | 3.28 | 3.26 | 5.81% | 1,695,100 |
| Dec 2, 2025 | 3.20 | 3.20 | 3.08 | 3.10 | 3.08 | -3.13% | 1,292,700 |
| Dec 1, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.18 | -1.23% | 494,700 |
| Nov 28, 2025 | 3.25 | 3.25 | 3.19 | 3.24 | 3.22 | -0.61% | 597,000 |
| Nov 27, 2025 | 3.20 | 3.26 | 3.18 | 3.26 | 3.24 | 1.87% | 300,600 |
| Nov 26, 2025 | 3.23 | 3.29 | 3.18 | 3.20 | 3.18 | -2.74% | 285,700 |