Unitrade Industries Berhad (KLSE:UNITRAD)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Nov 17, 2025
KLSE:UNITRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 92,400 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 101,500 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 28,900 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 31,500 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 95,900 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 10,700 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 300 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,400 |
| Nov 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 80,900 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,600 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,100 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 135,800 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 226,100 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 72,300 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 15,000 |
| Oct 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 883,000 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 432,800 |
| Oct 14, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 1,891,000 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 86,200 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,100 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 249,500 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 115,300 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 182,200 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 41,800 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 31,000 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,080,200 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 299,000 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 112,800 |
| Sep 25, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 2.00% | 862,700 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 73,300 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 68,100 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 14,700 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 816,700 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 404,300 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 105,300 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 317,500 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 199,300 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,189,000 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,143,200 |
| Sep 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,519,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 1,565,700 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,159,500 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,806,900 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,007,200 |
| Aug 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,566,800 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,884,000 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,701,900 |
| Aug 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,806,200 |