Unisem (M) Berhad (KLSE:UNISEM)
Malaysia · Delayed Price · Currency is MYR 4.360
+0.080 (1.87%)
At close: Oct 9, 2026
Unisem (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.28 | 4.46 | 4.28 | 4.36 | 4.36 | 1.87% | 1,452,300 |
| Oct 8, 2026 | 4.40 | 4.40 | 4.25 | 4.28 | 4.28 | -2.73% | 3,355,200 |
| Oct 7, 2026 | 4.39 | 4.50 | 4.36 | 4.40 | 4.40 | 0.46% | 6,076,000 |
| Oct 6, 2026 | 4.27 | 4.43 | 4.25 | 4.38 | 4.38 | 2.58% | 4,016,000 |
| Oct 5, 2026 | 4.22 | 4.32 | 4.21 | 4.27 | 4.27 | 1.18% | 1,284,300 |
| Oct 2, 2026 | 4.20 | 4.23 | 4.11 | 4.22 | 4.22 | 0.48% | 1,375,200 |
| Oct 1, 2026 | 4.18 | 4.25 | 4.15 | 4.20 | 4.20 | 0.48% | 1,872,200 |
| Sep 30, 2026 | 4.23 | 4.29 | 4.07 | 4.18 | 4.18 | -1.18% | 3,764,000 |
| Sep 29, 2026 | 4.45 | 4.49 | 4.20 | 4.23 | 4.23 | -5.79% | 3,558,000 |
| Sep 28, 2026 | 4.58 | 4.62 | 4.43 | 4.49 | 4.49 | -1.97% | 2,476,700 |
| Sep 25, 2026 | 4.50 | 4.63 | 4.50 | 4.58 | 4.58 | 1.78% | 767,300 |
| Sep 24, 2026 | 4.74 | 4.74 | 4.48 | 4.50 | 4.50 | -5.06% | 2,820,000 |
| Sep 23, 2026 | 4.64 | 4.74 | 4.56 | 4.74 | 4.74 | 2.16% | 3,952,700 |
| Sep 22, 2026 | 4.45 | 4.64 | 4.45 | 4.64 | 4.64 | 5.45% | 4,541,300 |
| Sep 21, 2026 | 4.45 | 4.56 | 4.28 | 4.40 | 4.40 | -1.12% | 5,256,200 |
| Sep 18, 2026 | 4.16 | 4.47 | 4.16 | 4.45 | 4.45 | 7.23% | 5,859,700 |
| Sep 17, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 1.22% | 659,200 |
| Sep 15, 2026 | 4.18 | 4.26 | 4.03 | 4.10 | 4.10 | -3.76% | 1,856,300 |
| Sep 14, 2026 | 4.22 | 4.27 | 4.15 | 4.26 | 4.26 | 0.24% | 2,042,400 |
| Sep 11, 2026 | 4.28 | 4.36 | 4.21 | 4.25 | 4.25 | -1.16% | 4,124,300 |
| Sep 10, 2026 | 4.27 | 4.34 | 4.20 | 4.30 | 4.30 | 0.70% | 1,036,900 |
| Sep 9, 2026 | 4.20 | 4.31 | 4.20 | 4.27 | 4.27 | 1.67% | 1,663,900 |
| Sep 8, 2026 | 4.20 | 4.26 | 4.16 | 4.20 | 4.20 | -0.71% | 848,400 |
| Sep 7, 2026 | 4.16 | 4.30 | 4.16 | 4.23 | 4.23 | 1.68% | 620,000 |
| Sep 4, 2026 | 4.25 | 4.28 | 4.09 | 4.16 | 4.16 | -1.65% | 2,391,900 |
| Sep 3, 2026 | 4.27 | 4.34 | 4.19 | 4.23 | 4.23 | -0.94% | 2,459,700 |
| Sep 2, 2026 | 4.37 | 4.37 | 4.17 | 4.27 | 4.27 | -2.51% | 1,766,100 |
| Sep 1, 2026 | 4.49 | 4.53 | 4.32 | 4.38 | 4.38 | -1.57% | 1,652,700 |
| Aug 28, 2026 | 4.51 | 4.54 | 4.40 | 4.45 | 4.45 | -1.33% | 1,951,000 |
| Aug 27, 2026 | 4.27 | 4.52 | 4.25 | 4.51 | 4.51 | 5.62% | 2,800,100 |
| Aug 26, 2026 | 4.10 | 4.29 | 4.07 | 4.27 | 4.27 | 4.15% | 6,769,500 |
| Aug 24, 2026 | 4.10 | 4.13 | 3.98 | 4.10 | 4.10 | - | 3,352,000 |
| Aug 21, 2026 | 4.23 | 4.23 | 4.10 | 4.10 | 4.10 | -3.30% | 4,521,400 |
| Aug 20, 2026 | 4.22 | 4.33 | 4.18 | 4.24 | 4.24 | - | 4,287,400 |
| Aug 19, 2026 | 4.40 | 4.41 | 4.24 | 4.24 | 4.24 | -3.64% | 2,982,200 |
| Aug 18, 2026 | 4.41 | 4.43 | 4.36 | 4.40 | 4.40 | -0.23% | 826,400 |
| Aug 17, 2026 | 4.42 | 4.45 | 4.36 | 4.41 | 4.41 | -0.90% | 1,379,500 |
| Aug 14, 2026 | 4.49 | 4.50 | 4.42 | 4.45 | 4.45 | -0.89% | 1,784,200 |
| Aug 13, 2026 | 4.45 | 4.53 | 4.42 | 4.49 | 4.49 | 0.90% | 2,834,400 |
| Aug 12, 2026 | 4.39 | 4.48 | 4.33 | 4.45 | 4.45 | 1.37% | 3,965,400 |
| Aug 11, 2026 | 4.38 | 4.43 | 4.31 | 4.39 | 4.39 | 0.23% | 2,978,300 |
| Aug 10, 2026 | 4.37 | 4.43 | 4.21 | 4.38 | 4.38 | 0.69% | 4,889,900 |
| Aug 7, 2026 | 4.56 | 4.56 | 4.35 | 4.35 | 4.35 | -5.02% | 5,537,300 |
| Aug 6, 2026 | 4.57 | 4.61 | 4.53 | 4.58 | 4.58 | 0.22% | 2,278,900 |
| Aug 5, 2026 | 4.57 | 4.68 | 4.51 | 4.57 | 4.57 | 1.11% | 7,533,600 |
| Aug 4, 2026 | 4.55 | 4.57 | 4.48 | 4.52 | 4.52 | -0.44% | 5,736,100 |
| Aug 3, 2026 | 4.60 | 4.66 | 4.50 | 4.54 | 4.54 | -0.44% | 5,024,500 |
| Jul 31, 2026 | 4.75 | 4.86 | 4.50 | 4.56 | 4.56 | -1.30% | 11,579,400 |
| Jul 30, 2026 | 4.68 | 4.77 | 4.62 | 4.62 | 4.62 | -3.14% | 3,080,800 |
| Jul 29, 2026 | 4.73 | 4.80 | 4.61 | 4.77 | 4.77 | 0.85% | 3,516,900 |