Unisem (M) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	2.70	2.72	2.68	2.69	2.69	-	1,671,100
Sep 3, 2025	2.60	2.69	2.60	2.69	2.69	3.46%	2,524,000
Sep 2, 2025	2.66	2.66	2.57	2.60	2.60	-2.26%	882,600
Aug 29, 2025	2.68	2.71	2.64	2.66	2.66	-1.48%	442,300
Aug 28, 2025	2.66	2.74	2.66	2.70	2.70	1.50%	2,191,700
Aug 27, 2025	2.65	2.71	2.63	2.66	2.66	-	1,789,500
Aug 26, 2025	2.70	2.78	2.64	2.66	2.66	-0.75%	1,867,800
Aug 25, 2025	2.65	2.70	2.64	2.68	2.68	2.29%	6,783,100
Aug 22, 2025	2.55	2.63	2.54	2.62	2.62	3.15%	2,607,900
Aug 21, 2025	2.49	2.55	2.49	2.54	2.54	2.01%	349,300
Aug 20, 2025	2.50	2.51	2.45	2.49	2.49	-0.40%	1,139,900
Aug 19, 2025	2.49	2.52	2.48	2.50	2.50	1.63%	2,138,700
Aug 18, 2025	2.44	2.53	2.41	2.46	2.46	0.82%	1,316,500
Aug 15, 2025	2.44	2.45	2.43	2.44	2.44	0.41%	1,297,400
Aug 14, 2025	2.51	2.51	2.35	2.43	2.43	-3.19%	2,543,800
Aug 13, 2025	2.49	2.55	2.48	2.51	2.51	0.80%	3,068,000
Aug 12, 2025	2.40	2.49	2.40	2.49	2.49	4.18%	1,814,800
Aug 11, 2025	2.35	2.41	2.31	2.39	2.39	1.70%	1,689,900
Aug 8, 2025	2.32	2.37	2.31	2.35	2.35	1.29%	744,600
Aug 7, 2025	2.32	2.36	2.27	2.32	2.32	-2.11%	798,100
Aug 6, 2025	2.43	2.43	2.34	2.37	2.37	-2.47%	880,700
Aug 5, 2025	2.33	2.44	2.33	2.43	2.43	2.53%	942,900
Aug 4, 2025	2.30	2.37	2.19	2.37	2.37	-	1,523,600
Aug 1, 2025	2.33	2.40	2.29	2.37	2.37	1.72%	1,441,000
Jul 31, 2025	2.30	2.39	2.28	2.33	2.33	1.30%	2,137,900
Jul 30, 2025	2.35	2.35	2.25	2.30	2.30	-1.71%	914,600
Jul 29, 2025	2.33	2.36	2.29	2.34	2.34	1.30%	595,900
Jul 28, 2025	2.24	2.32	2.23	2.31	2.31	3.12%	592,300
Jul 25, 2025	2.23	2.24	2.20	2.24	2.24	0.90%	474,300
Jul 24, 2025	2.25	2.27	2.21	2.22	2.22	0.45%	516,100
Jul 23, 2025	2.21	2.28	2.21	2.21	2.21	-1.34%	1,015,200
Jul 22, 2025	2.21	2.27	2.18	2.24	2.24	1.82%	1,614,500
Jul 21, 2025	2.27	2.30	2.19	2.20	2.20	-3.08%	445,800
Jul 18, 2025	2.30	2.35	2.23	2.27	2.27	-0.87%	1,703,800
Jul 17, 2025	2.28	2.33	2.28	2.29	2.29	-0.43%	870,100
Jul 16, 2025	2.32	2.34	2.27	2.30	2.30	-0.86%	726,900
Jul 15, 2025	2.25	2.32	2.24	2.32	2.32	3.11%	1,738,800
Jul 14, 2025	2.26	2.27	2.24	2.25	2.25	-0.44%	79,400
Jul 11, 2025	2.17	2.28	2.16	2.26	2.26	4.63%	840,800
Jul 10, 2025	2.30	2.30	2.15	2.16	2.16	-5.26%	1,474,400
Jul 9, 2025	2.28	2.28	2.24	2.28	2.28	-	211,800
Jul 8, 2025	2.20	2.30	2.20	2.28	2.28	-0.87%	231,100
Jul 7, 2025	2.36	2.38	2.23	2.30	2.30	-4.17%	1,680,700
Jul 4, 2025	2.42	2.49	2.35	2.40	2.40	-0.41%	1,328,100
Jul 3, 2025	2.32	2.41	2.32	2.41	2.41	4.78%	1,284,300
Jul 2, 2025	2.31	2.45	2.30	2.30	2.30	-1.29%	1,575,400
Jul 1, 2025	2.27	2.34	2.25	2.33	2.33	2.64%	454,800
Jun 30, 2025	2.30	2.33	2.24	2.27	2.27	1.34%	566,200
Jun 26, 2025	2.10	2.27	2.10	2.24	2.24	6.16%	1,016,900
Jun 25, 2025	2.08	2.11	2.05	2.11	2.11	2.93%	408,500