Unitrade Industries Berhad (KLSE:UNITRAD)
Malaysia · Delayed Price · Currency is MYR 0.2400
0.00 (0.00%)
At close: May 18, 2026
KLSE:UNITRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 100 |
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 279,900 |
| May 12, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 10,500 |
| May 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 265,100 |
| May 8, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 1,941,100 |
| May 7, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 600 |
| May 6, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 2.27% | 60,300 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 3,800 |
| May 4, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 258,400 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 95,400 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 10,700 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 191,100 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 24,300 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 3,700 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,200 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 3,000 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 184,100 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,714,800 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 20,000 |
| Apr 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 72,100 |
| Apr 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 49,300 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 71,400 |
| Apr 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 91,400 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,441,000 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 68,400 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 2,022,400 |
| Mar 27, 2026 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | 6.52% | 808,400 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 40,500 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 50,000 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 332,900 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 30,500 |
| Mar 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -3.92% | 35,200 |
| Mar 9, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.08% | 866,200 |
| Mar 4, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 41,000 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 407,400 |
| Mar 2, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 570,100 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 517,100 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 60,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 83,600 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 25,100 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 31,100 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 271,700 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 126,600 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 89,100 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 35,900 |
| Feb 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 292,400 |
| Feb 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 374,900 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 751,300 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 45,900 |