Unisem (M) Berhad (KLSE:UNISEM)
Malaysia · Delayed Price · Currency is MYR 3.910
-0.070 (-1.76%)
At close: May 19, 2026
Unisem (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 2.70 | 2.74 | 2.65 | 2.69 | 2.69 | -1.10% | 230,800 |
| Mar 25, 2026 | 2.70 | 2.72 | 2.64 | 2.72 | 2.72 | 0.74% | 297,200 |
| Mar 24, 2026 | 2.70 | 2.72 | 2.61 | 2.70 | 2.70 | - | 699,200 |
| Mar 19, 2026 | 2.72 | 2.77 | 2.65 | 2.70 | 2.70 | -2.88% | 1,096,200 |
| Mar 18, 2026 | 2.76 | 2.78 | 2.74 | 2.78 | 2.78 | 0.72% | 946,700 |
| Mar 17, 2026 | 2.79 | 2.81 | 2.72 | 2.76 | 2.75 | -1.08% | 589,800 |
| Mar 16, 2026 | 2.72 | 2.79 | 2.69 | 2.79 | 2.78 | 2.57% | 222,900 |
| Mar 13, 2026 | 2.75 | 2.83 | 2.69 | 2.72 | 2.71 | -2.51% | 310,300 |
| Mar 12, 2026 | 2.77 | 2.79 | 2.71 | 2.79 | 2.78 | -0.71% | 484,700 |
| Mar 11, 2026 | 2.81 | 2.83 | 2.77 | 2.81 | 2.80 | -1.06% | 178,600 |
| Mar 10, 2026 | 2.65 | 2.85 | 2.65 | 2.84 | 2.83 | 7.58% | 345,500 |
| Mar 9, 2026 | 2.75 | 2.75 | 2.63 | 2.64 | 2.63 | -6.05% | 868,500 |
| Mar 6, 2026 | 2.86 | 2.86 | 2.78 | 2.81 | 2.80 | -2.43% | 617,400 |