Unisem (M) Berhad (KLSE:UNISEM)
Malaysia · Delayed Price · Currency is MYR 4.400
-0.050 (-1.12%)
At close: Sep 21, 2026
Unisem (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 4.80 | 4.80 | 4.66 | 4.73 | 4.73 | -2.67% | 2,236,400 |
| Jul 27, 2026 | 4.70 | 4.89 | 4.69 | 4.86 | 4.86 | 3.62% | 4,131,000 |
| Jul 24, 2026 | 4.52 | 4.70 | 4.52 | 4.69 | 4.69 | 2.40% | 3,135,600 |
| Jul 23, 2026 | 4.78 | 4.78 | 4.58 | 4.58 | 4.58 | -3.58% | 1,588,000 |
| Jul 22, 2026 | 4.89 | 4.90 | 4.67 | 4.75 | 4.75 | -2.06% | 2,269,300 |
| Jul 21, 2026 | 4.48 | 4.90 | 4.48 | 4.85 | 4.85 | 8.26% | 5,769,600 |
| 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 |