Unisem (M) Berhad (KLSE:UNISEM)
Malaysia · Delayed Price · Currency is MYR 4.850
+0.370 (8.26%)
At close: Jul 21, 2026
Unisem (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.37 | 4.54 | 4.37 | 4.48 | 4.48 | 2.28% | 774,300 |
| Jul 17, 2026 | 4.56 | 4.62 | 4.38 | 4.38 | 4.38 | -3.95% | 2,409,400 |
| Jul 16, 2026 | 4.60 | 4.65 | 4.55 | 4.56 | 4.56 | -2.15% | 2,116,600 |
| Jul 15, 2026 | 4.55 | 4.69 | 4.52 | 4.66 | 4.66 | 2.42% | 3,304,100 |
| Jul 14, 2026 | 4.46 | 4.56 | 4.39 | 4.55 | 4.55 | 0.66% | 2,221,300 |
| Jul 13, 2026 | 4.57 | 4.57 | 4.46 | 4.52 | 4.52 | -1.09% | 2,214,400 |
| Jul 10, 2026 | 4.66 | 4.68 | 4.52 | 4.57 | 4.57 | -0.87% | 3,009,400 |
| Jul 9, 2026 | 4.50 | 4.70 | 4.47 | 4.61 | 4.61 | 3.36% | 2,725,100 |
| Jul 8, 2026 | 4.54 | 4.55 | 4.42 | 4.46 | 4.46 | -2.62% | 3,331,300 |
| Jul 7, 2026 | 4.51 | 4.64 | 4.45 | 4.58 | 4.58 | 1.55% | 2,543,400 |
| Jul 6, 2026 | 4.67 | 4.67 | 4.49 | 4.51 | 4.51 | -3.43% | 2,945,700 |
| Jul 3, 2026 | 4.67 | 4.77 | 4.60 | 4.67 | 4.67 | -1.27% | 1,972,200 |
| Jul 2, 2026 | 4.76 | 4.79 | 4.66 | 4.73 | 4.73 | -2.07% | 3,293,200 |
| Jul 1, 2026 | 4.75 | 4.87 | 4.74 | 4.83 | 4.83 | 1.68% | 3,608,500 |
| Jun 30, 2026 | 4.79 | 4.79 | 4.66 | 4.75 | 4.75 | -0.42% | 3,444,900 |
| Jun 29, 2026 | 4.50 | 4.78 | 4.44 | 4.77 | 4.77 | 5.53% | 3,194,900 |
| Jun 26, 2026 | 4.79 | 4.79 | 4.47 | 4.52 | 4.52 | -5.83% | 4,682,500 |
| Jun 25, 2026 | 4.62 | 4.83 | 4.51 | 4.80 | 4.80 | 4.58% | 5,236,000 |
| Jun 24, 2026 | 4.47 | 4.65 | 4.42 | 4.59 | 4.59 | 2.23% | 6,208,600 |
| Jun 23, 2026 | 4.63 | 4.63 | 4.32 | 4.49 | 4.49 | -3.65% | 6,793,700 |
| Jun 22, 2026 | 4.71 | 4.79 | 4.62 | 4.66 | 4.66 | -0.85% | 2,537,900 |
| Jun 19, 2026 | 4.64 | 4.75 | 4.63 | 4.70 | 4.70 | 1.73% | 6,020,500 |
| Jun 18, 2026 | 4.79 | 4.79 | 4.56 | 4.62 | 4.62 | -3.55% | 5,072,200 |
| Jun 16, 2026 | 4.94 | 4.94 | 4.74 | 4.79 | 4.79 | -2.24% | 3,416,400 |
| Jun 15, 2026 | 4.63 | 4.93 | 4.61 | 4.90 | 4.90 | 6.52% | 6,883,100 |
| Jun 12, 2026 | 4.82 | 4.86 | 4.48 | 4.60 | 4.60 | -3.77% | 9,547,400 |
| Jun 11, 2026 | 4.65 | 4.89 | 4.63 | 4.78 | 4.78 | 1.49% | 8,495,500 |
| Jun 10, 2026 | 4.79 | 4.79 | 4.68 | 4.71 | 4.71 | -2.48% | 2,890,300 |
| Jun 9, 2026 | 4.90 | 4.98 | 4.76 | 4.83 | 4.83 | -1.43% | 3,978,500 |
| Jun 8, 2026 | 4.88 | 5.00 | 4.70 | 4.90 | 4.90 | -3.35% | 6,696,400 |
| Jun 5, 2026 | 4.99 | 5.09 | 4.91 | 5.07 | 5.07 | - | 5,236,400 |
| Jun 4, 2026 | 5.07 | 5.15 | 4.94 | 5.07 | 5.07 | -0.20% | 5,201,800 |
| Jun 3, 2026 | 5.17 | 5.38 | 4.94 | 5.08 | 5.08 | -4.15% | 8,234,800 |
| May 29, 2026 | 5.00 | 5.30 | 4.98 | 5.30 | 5.30 | 6.00% | 11,185,100 |
| May 28, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 6,112,200 |
| May 26, 2026 | 4.84 | 5.12 | 4.78 | 5.10 | 5.10 | 5.15% | 9,293,300 |
| May 25, 2026 | 4.51 | 4.94 | 4.40 | 4.85 | 4.85 | 7.78% | 11,245,400 |
| May 22, 2026 | 4.31 | 4.55 | 4.30 | 4.50 | 4.50 | 4.65% | 7,808,300 |
| May 21, 2026 | 4.03 | 4.32 | 4.03 | 4.30 | 4.30 | 7.50% | 10,956,400 |
| May 20, 2026 | 3.87 | 4.16 | 3.84 | 4.00 | 4.00 | 2.30% | 7,859,600 |
| May 19, 2026 | 3.98 | 3.98 | 3.82 | 3.91 | 3.91 | -1.76% | 3,977,500 |
| May 18, 2026 | 3.97 | 3.98 | 3.81 | 3.98 | 3.98 | -0.50% | 2,640,400 |
| May 15, 2026 | 4.00 | 4.10 | 3.97 | 4.00 | 4.00 | 0.50% | 10,055,700 |
| May 14, 2026 | 3.91 | 4.00 | 3.91 | 3.98 | 3.98 | 2.05% | 7,354,400 |
| May 13, 2026 | 3.91 | 3.98 | 3.85 | 3.90 | 3.90 | -0.26% | 9,819,200 |
| May 12, 2026 | 3.85 | 4.01 | 3.85 | 3.91 | 3.91 | 4.27% | 12,523,100 |
| May 11, 2026 | 3.80 | 3.86 | 3.68 | 3.75 | 3.75 | -1.32% | 8,478,100 |
| May 8, 2026 | 3.80 | 3.82 | 3.74 | 3.80 | 3.80 | - | 8,227,300 |
| May 7, 2026 | 3.80 | 3.87 | 3.76 | 3.80 | 3.80 | 0.80% | 9,211,100 |
| May 6, 2026 | 3.51 | 3.85 | 3.51 | 3.77 | 3.77 | 7.71% | 12,539,400 |