Unisem (M) Berhad (KLSE:UNISEM)
Malaysia · Delayed Price · Currency is MYR 4.830
-0.070 (-1.43%)
At close: Jun 9, 2026
Unisem (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 3.49 | 3.53 | 3.45 | 3.50 | 3.50 | 0.29% | 3,314,700 |
| May 4, 2026 | 3.35 | 3.58 | 3.35 | 3.49 | 3.49 | 4.18% | 2,607,400 |
| Apr 30, 2026 | 3.40 | 3.41 | 3.33 | 3.35 | 3.35 | -1.47% | 4,226,900 |
| Apr 29, 2026 | 3.47 | 3.47 | 3.37 | 3.40 | 3.40 | -2.02% | 2,093,400 |
| Apr 28, 2026 | 3.30 | 3.48 | 3.29 | 3.47 | 3.47 | 5.15% | 3,538,700 |
| Apr 27, 2026 | 3.09 | 3.37 | 3.09 | 3.30 | 3.30 | 7.14% | 8,662,000 |
| Apr 24, 2026 | 3.07 | 3.12 | 2.95 | 3.08 | 3.08 | -0.65% | 6,657,300 |
| Apr 23, 2026 | 3.13 | 3.15 | 3.08 | 3.10 | 3.10 | - | 907,100 |
| Apr 22, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | 0.32% | 433,300 |
| Apr 21, 2026 | 3.06 | 3.18 | 3.06 | 3.09 | 3.09 | 1.31% | 1,205,700 |
| Apr 20, 2026 | 3.00 | 3.08 | 2.98 | 3.05 | 3.05 | 0.99% | 783,700 |
| Apr 17, 2026 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -0.98% | 352,800 |
| Apr 16, 2026 | 3.04 | 3.10 | 3.04 | 3.05 | 3.05 | 0.33% | 1,347,600 |
| Apr 15, 2026 | 2.98 | 3.09 | 2.98 | 3.04 | 3.04 | 3.05% | 1,642,100 |
| Apr 14, 2026 | 2.87 | 3.02 | 2.87 | 2.95 | 2.95 | 2.79% | 1,167,100 |
| Apr 13, 2026 | 2.89 | 2.90 | 2.80 | 2.87 | 2.87 | -1.03% | 142,700 |
| Apr 10, 2026 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 5.45% | 595,000 |
| Apr 9, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -2.14% | 117,500 |
| Apr 8, 2026 | 2.74 | 2.81 | 2.73 | 2.81 | 2.81 | 4.46% | 407,100 |
| Apr 7, 2026 | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -1.10% | 61,900 |
| Apr 6, 2026 | 2.71 | 2.77 | 2.68 | 2.72 | 2.72 | - | 143,700 |
| Apr 3, 2026 | 2.68 | 2.77 | 2.64 | 2.72 | 2.72 | 1.49% | 391,400 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.63 | 2.68 | 2.68 | - | 183,700 |
| Apr 1, 2026 | 2.66 | 2.74 | 2.65 | 2.68 | 2.68 | 2.68% | 470,600 |
| Mar 31, 2026 | 2.58 | 2.67 | 2.57 | 2.61 | 2.61 | 0.38% | 272,500 |
| Mar 30, 2026 | 2.68 | 2.68 | 2.53 | 2.60 | 2.60 | -3.70% | 774,300 |
| Mar 27, 2026 | 2.69 | 2.70 | 2.66 | 2.70 | 2.70 | 0.37% | 130,800 |