Kuala Lumpur - Delayed Quote
MYR
Unisem (M) Berhad (5005.KL)
3.7000
-0.2200
(-5.61%)
At close: November 6 at 4:55:23 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.7000
3.7900
3.6100
3.7000
3.7000
8,312,200
Nov 5, 2026
4.1100
4.1100
3.9000
3.9200
3.9200
3,993,900
Nov 4, 2026
4.0600
4.1800
3.9600
4.1200
4.1200
3,237,700
Nov 3, 2026
3.9700
4.0500
3.9100
4.0200
4.0200
1,943,600
Nov 2, 2026
4.0100
4.0300
3.9400
3.9700
3.9700
2,065,200
Oct 30, 2026
4.0800
4.0900
4.0400
4.0900
4.0900
1,167,200
Oct 29, 2026
4.1600
4.1700
4.1000
4.1300
4.1300
518,000
Oct 28, 2026
4.1800
4.2200
4.1200
4.1700
4.1700
681,600
Oct 27, 2026
4.1200
4.2100
4.0500
4.1100
4.1100
1,819,900
Oct 26, 2026
4.1300
4.1500
3.9800
4.1300
4.1300
573,000
Oct 23, 2026
4.0600
4.1900
3.9700
4.1300
4.1300
2,715,600
Oct 22, 2026
4.0800
4.1300
4.0000
4.0600
4.0600
1,498,100
Oct 21, 2026
4.0100
4.1600
4.0100
4.1100
4.1100
1,863,300
Oct 20, 2026
4.1300
4.1900
3.9200
3.9800
3.9800
1,877,600
Oct 19, 2026
4.1700
4.1700
4.0800
4.1300
4.1300
1,165,600
Oct 16, 2026
4.1800
4.2500
4.1500
4.2300
4.2300
1,783,800
Oct 15, 2026
4.1900
4.3100
4.1500
4.1600
4.1600
1,091,000
Oct 14, 2026
4.1800
4.3800
4.1000
4.3500
4.3500
3,565,000
Oct 13, 2026
4.2800
4.2800
4.0500
4.1500
4.1500
2,671,000
Oct 12, 2026
4.3800
4.4500
4.2800
4.3200
4.3200
454,800
Oct 9, 2026
4.2800
4.4600
4.2800
4.3600
4.3600
1,452,300
Oct 8, 2026
4.4000
4.4000
4.2500
4.2800
4.2800
3,355,200
Oct 7, 2026
4.3900
4.5000
4.3600
4.4000
4.4000
6,076,000
Oct 6, 2026
4.2700
4.4300
4.2500
4.3800
4.3800
4,016,000
Oct 5, 2026
4.2200
4.3200
4.2100
4.2700
4.2700
1,284,300
Oct 2, 2026
4.2000
4.2300
4.1100
4.2200
4.2200
1,375,200
Oct 1, 2026
4.1800
4.2500
4.1500
4.2000
4.2000
1,872,200
Sep 30, 2026
4.2300
4.2900
4.0700
4.1800
4.1800
3,764,000
Sep 29, 2026
4.4500
4.4900
4.2000
4.2300
4.2300
3,558,000
Sep 28, 2026
4.5800
4.6200
4.4300
4.4900
4.4900
2,476,700
Sep 25, 2026
4.5000
4.6300
4.5000
4.5800
4.5800
767,300
Sep 24, 2026
4.7400
4.7400
4.4800
4.5000
4.5000
2,820,000
Sep 23, 2026
4.6400
4.7400
4.5600
4.7400
4.7400
3,952,700
Sep 22, 2026
4.4500
4.6400
4.4500
4.6400
4.6400
4,541,300
Sep 21, 2026
4.4500
4.5600
4.2800
4.4000
4.4000
5,256,200
Sep 18, 2026
4.1600
4.4700
4.1600
4.4500
4.4500
5,859,700
Sep 17, 2026
4.1000
4.1500
4.0900
4.1500
4.1500
659,200
Sep 15, 2026
4.1800
4.2600
4.0300
4.1000
4.1000
1,856,300
Sep 14, 2026
4.2200
4.2700
4.1500
4.2600
4.2600
2,042,400
Sep 11, 2026
4.2800
4.3600
4.2100
4.2500
4.2500
4,123,300
Sep 10, 2026
4.2700
4.3400
4.2000
4.3000
4.3000
1,036,900
Sep 9, 2026
4.2000
4.3100
4.2000
4.2700
4.2700
1,663,900
Sep 8, 2026
4.2000
4.2600
4.1600
4.2000
4.2000
848,400
Sep 7, 2026
4.1600
4.3000
4.1600
4.2300
4.2300
620,000
Sep 4, 2026
4.2500
4.2800
4.0900
4.1600
4.1600
2,391,900
Sep 3, 2026
4.2700
4.3400
4.1900
4.2300
4.2300
2,459,700
Sep 2, 2026
4.3700
4.3700
4.1700
4.2700
4.2700
1,766,100
Sep 1, 2026
4.4900
4.5300
4.3200
4.3800
4.3800
1,652,700
Aug 28, 2026
4.5100
4.5400
4.4000
4.4500
4.4500
1,951,000
Aug 27, 2026
4.2700
4.5200
4.2500
4.5100
4.5100
2,800,100
Aug 26, 2026
4.1000
4.2900
4.0700
4.2700
4.2700
6,769,500
Aug 24, 2026
4.1000
4.1300
3.9800
4.1000
4.1000
3,352,000
Aug 21, 2026
4.2300
4.2300
4.1000
4.1000
4.1000
4,521,400
Aug 20, 2026
4.2200
4.3300
4.1800
4.2400
4.2400
4,287,400
Aug 19, 2026
4.4000
4.4100
4.2400
4.2400
4.2400
2,980,200
Aug 18, 2026
4.4100
4.4300
4.3600
4.4000
4.4000
826,400
Aug 17, 2026
4.4200
4.4500
4.3600
4.4100
4.4100
1,379,500
Aug 14, 2026
4.4900
4.5000
4.4200
4.4500
4.4500
1,784,200
Aug 13, 2026
4.4500
4.5300
4.4200
4.4900
4.4900
2,834,400
Aug 12, 2026
4.3900
4.4800
4.3300
4.4500
4.4500
3,965,400
Aug 11, 2026
4.3800
4.4300
4.3100
4.3900
4.3900
2,978,300
Aug 10, 2026
4.3700
4.4300
4.2100
4.3800
4.3800
4,889,900
Aug 7, 2026
4.5600
4.5600
4.3500
4.3500
4.3500
5,537,300
Aug 6, 2026
4.5700
4.6100
4.5300
4.5800
4.5800
2,278,900
Aug 5, 2026
4.5700
4.6800
4.5100
4.5700
4.5700
7,533,600
Aug 4, 2026
4.5500
4.5700
4.4800
4.5200
4.5200
5,736,100
Aug 3, 2026
4.6000
4.6600
4.5000
4.5400
4.5400
5,024,500
Jul 31, 2026
4.7500
4.8600
4.5000
4.5600
4.5600
11,579,400
Jul 30, 2026
4.6800
4.7700
4.6200
4.6200
4.6200
3,080,800
Jul 29, 2026
4.7300
4.8000
4.6100
4.7700
4.7700
3,516,900
Jul 28, 2026
4.8000
4.8000
4.6600
4.7300
4.7300
2,236,400
Jul 27, 2026
4.7000
4.8900
4.6900
4.8600
4.8600
4,131,000
Jul 24, 2026
4.5200
4.7000
4.5200
4.6900
4.6900
3,135,600
Jul 23, 2026
4.7800
4.7800
4.5800
4.5800
4.5800
1,588,000
Jul 22, 2026
4.8900
4.9000
4.6700
4.7500
4.7500
2,269,300
Jul 21, 2026
4.4800
4.9000
4.4800
4.8500
4.8500
5,769,600
Jul 20, 2026
4.3700
4.5400
4.3700
4.4800
4.4800
774,300
Jul 17, 2026
4.5600
4.6200
4.3800
4.3800
4.3800
2,409,400
Jul 16, 2026
4.6000
4.6500
4.5500
4.5600
4.5600
2,116,600
Jul 15, 2026
4.5500
4.6900
4.5200
4.6600
4.6600
3,304,100
Jul 14, 2026
4.4600
4.5600
4.3900
4.5500
4.5500
2,221,300
Jul 13, 2026
4.5700
4.5700
4.4600
4.5200
4.5200
2,214,400
Jul 10, 2026
4.6600
4.6800
4.5200
4.5700
4.5700
3,009,400
Jul 9, 2026
4.5000
4.7000
4.4700
4.6100
4.6100
2,725,100
Jul 8, 2026
4.5400
4.5500
4.4200
4.4600
4.4600
3,327,400
Jul 7, 2026
4.5100
4.6400
4.4500
4.5800
4.5800
2,543,400
Jul 6, 2026
4.6700
4.6700
4.4900
4.5100
4.5100
2,945,700
Jul 3, 2026
4.6700
4.7700
4.6000
4.6700
4.6700
1,972,200
Jul 2, 2026
4.7600
4.7900
4.6600
4.7300
4.7300
3,293,200
Jul 1, 2026
4.7500
4.8700
4.7400
4.8300
4.8300
3,608,500
Jun 30, 2026
4.7900
4.7900
4.6600
4.7500
4.7500
3,444,900
Jun 29, 2026
4.5000
4.7800
4.4400
4.7700
4.7700
3,194,900
Jun 26, 2026
4.7900
4.7900
4.4700
4.5200
4.5200
4,682,500
Jun 25, 2026
4.6200
4.8300
4.5100
4.8000
4.8000
5,236,000
Jun 24, 2026
4.4700
4.6500
4.4200
4.5900
4.5900
6,208,600
Jun 23, 2026
4.6300
4.6300
4.3200
4.4900
4.4900
6,793,700
Jun 22, 2026
4.7100
4.7900
4.6200
4.6600
4.6600
2,537,900
Jun 19, 2026
4.6400
4.7500
4.6300
4.7000
4.7000
6,020,500
Jun 18, 2026
4.7900
4.7900
4.5600
4.6200
4.6200
5,072,200
Jun 16, 2026
4.9400
4.9400
4.7400
4.7900
4.7900
3,416,400
Jun 15, 2026
4.6300
4.9300
4.6100
4.9000
4.9000
6,883,100
Jun 12, 2026
4.8200
4.8600
4.4800
4.6000
4.6000
9,547,400
Jun 11, 2026
4.6500
4.8900
4.6300
4.7800
4.7800
8,495,500
Jun 10, 2026
4.7900
4.7900
4.6800
4.7100
4.7100
2,890,300
Jun 9, 2026
4.9000
4.9800
4.7600
4.8300
4.8300
3,978,500
Jun 8, 2026
4.8800
5.0000
4.7000
4.9000
4.9000
6,696,400
Jun 5, 2026
4.9900
5.0900
4.9100
5.0700
5.0700
5,236,400
Jun 4, 2026
5.0700
5.1500
4.9400
5.0700
5.0700
5,201,800
Jun 3, 2026
5.1700
5.3800
4.9400
5.0800
5.0800
8,234,800
May 29, 2026
5.0000
5.3000
4.9800
5.3000
5.3000
11,185,100
May 28, 2026
5.1000
5.1000
4.9000
5.0000
5.0000
6,112,200
May 26, 2026
4.8400
5.1200
4.7800
5.1000
5.1000
9,293,300
May 25, 2026
4.5100
4.9400
4.4000
4.8500
4.8500
11,245,400
May 22, 2026
4.3100
4.5500
4.3000
4.5000
4.5000
7,808,300
May 21, 2026
4.0300
4.3200
4.0300
4.3000
4.3000
10,956,400
May 20, 2026
3.8700
4.1600
3.8400
4.0000
4.0000
7,859,600
May 19, 2026
3.9800
3.9800
3.8200
3.9100
3.9100
3,977,500
May 18, 2026
3.9700
3.9800
3.8100
3.9800
3.9800
2,640,400
May 15, 2026
4.0000
4.1000
3.9700
4.0000
4.0000
10,055,700
May 14, 2026
3.9100
4.0000
3.9100
3.9800
3.9800
7,348,100
May 13, 2026
3.9100
3.9800
3.8500
3.9000
3.9000
9,819,200
May 12, 2026
3.8500
4.0100
3.8500
3.9100
3.9100
12,523,100
May 11, 2026
3.8000
3.8600
3.6800
3.7500
3.7500
8,478,100
May 8, 2026
3.8000
3.8200
3.7400
3.8000
3.8000
8,227,300
May 7, 2026
3.8000
3.8700
3.7600
3.8000
3.8000
9,211,100
May 6, 2026
3.5100
3.8500
3.5100
3.7700
3.7700
12,539,400
May 5, 2026
3.4900
3.5300
3.4500
3.5000
3.5000
3,314,700
May 4, 2026
3.3500
3.5800
3.3500
3.4900
3.4900
2,607,400
Apr 30, 2026
3.4000
3.4100
3.3300
3.3500
3.3500
4,226,900
Apr 29, 2026
3.4700
3.4700
3.3700
3.4000
3.4000
2,093,400
Apr 28, 2026
3.3000
3.4800
3.2900
3.4700
3.4700
3,538,700
Apr 27, 2026
3.0900
3.3700
3.0900
3.3000
3.3000
8,662,000
Apr 24, 2026
3.0700
3.1200
2.9500
3.0800
3.0800
6,657,300
Apr 23, 2026
3.1300
3.1500
3.0800
3.1000
3.1000
907,100
Apr 22, 2026
3.1000
3.1500
3.0500
3.1000
3.1000
433,300
Apr 21, 2026
3.0600
3.1800
3.0600
3.0900
3.0900
1,205,700
Apr 20, 2026
3.0000
3.0800
2.9800
3.0500
3.0500
783,700
Apr 17, 2026
3.0500
3.0600
2.9800
3.0200
3.0200
352,800
Apr 16, 2026
3.0400
3.1000
3.0400
3.0500
3.0500
1,347,600
Apr 15, 2026
2.9800
3.0900
2.9800
3.0400
3.0400
1,642,100
Apr 14, 2026
2.8700
3.0200
2.8700
2.9500
2.9500
1,167,100
Apr 13, 2026
2.8900
2.9000
2.8000
2.8700
2.8700
142,700
Apr 10, 2026
2.7500
2.9500
2.7500
2.9000
2.9000
595,000
Apr 9, 2026
2.8000
2.8000
2.7500
2.7500
2.7500
117,500
Apr 8, 2026
2.7400
2.8100
2.7300
2.8100
2.8100
407,100
Apr 7, 2026
2.7200
2.7200
2.6900
2.6900
2.6900
61,900
Apr 6, 2026
2.7100
2.7700
2.6800
2.7200
2.7200
143,700
Apr 3, 2026
2.6800
2.7700
2.6400
2.7200
2.7200
391,400
Apr 2, 2026
2.7000
2.7000
2.6300
2.6800
2.6800
183,700
Apr 1, 2026
2.6600
2.7400
2.6500
2.6800
2.6800
470,600
Mar 31, 2026
2.5800
2.6700
2.5700
2.6100
2.6100
272,500
Mar 30, 2026
2.6800
2.6800
2.5300
2.6000
2.6000
774,300
Mar 27, 2026
2.6900
2.7000
2.6600
2.7000
2.7000
130,800
Mar 26, 2026
2.7000
2.7400
2.6500
2.6900
2.6900
230,800
Mar 25, 2026
2.7000
2.7200
2.6400
2.7200
2.7200
297,200
Mar 24, 2026
2.7000
2.7200
2.6100
2.7000
2.7000
699,100
Mar 19, 2026
2.7200
2.7700
2.6500
2.7000
2.7000
1,096,200
Mar 18, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
2.7600
2.7800
2.7400
2.7800
2.7800
946,700
Mar 17, 2026
2.7900
2.8100
2.7200
2.7600
2.7500
589,800
Mar 16, 2026
2.7200
2.7900
2.6900
2.7900
2.7799
222,900
Mar 13, 2026
2.7500
2.8300
2.6900
2.7200
2.7101
310,300
Mar 12, 2026
2.7700
2.7900
2.7100
2.7900
2.7799
484,700
Mar 11, 2026
2.8100
2.8300
2.7700
2.8100
2.7998
176,500
Mar 10, 2026
2.6500
2.8500
2.6500
2.8400
2.8297
345,500
Mar 9, 2026
2.7500
2.7500
2.6300
2.6400
2.6304
868,500
Mar 6, 2026
2.8600
2.8600
2.7800
2.8100
2.7998
617,400
Mar 5, 2026
2.9100
2.9400
2.8300
2.8800
2.8696
459,700
Mar 4, 2026
2.9800
2.9800
2.8900
2.9000
2.8895
247,900
Mar 3, 2026
3.0400
3.1300
2.9700
2.9900
2.9792
357,000
Mar 2, 2026
3.0400
3.0700
2.9700
2.9800
2.9692
285,300
Feb 27, 2026
3.1500
3.1500
3.0800
3.1400
3.1286
362,500
Feb 26, 2026
3.2100
3.2700
3.1200
3.1700
3.1585
986,700
Feb 25, 2026
3.1900
3.2200
3.1100
3.1800
3.1685
1,966,400
Feb 24, 2026
3.1100
3.2000
3.0800
3.1800
3.1685
1,281,000
Feb 23, 2026
3.1000
3.1500
3.0500
3.1200
3.1087
453,200
Feb 20, 2026
3.1300
3.1300
3.0400
3.0800
3.0688
350,800
Feb 19, 2026
3.0700
3.1200
3.0500
3.1200
3.1087
147,600
Feb 16, 2026
3.0300
3.0800
3.0200
3.0700
3.0589
135,900
Feb 13, 2026
3.0500
3.0600
2.9900
3.0500
3.0389
78,800
Feb 12, 2026
3.1300
3.1300
3.0200
3.0700
3.0589
324,700
Feb 11, 2026
3.1500
3.1500
3.0700
3.0800
3.0688
286,200
Feb 10, 2026
3.1500
3.1800
3.0700
3.1300
3.1187
860,500
Feb 9, 2026
2.9500
3.1800
2.9500
3.1200
3.1087
1,761,500
Feb 6, 2026
2.8900
3.0000
2.8300
2.9500
2.9393
1,035,000
Feb 5, 2026
3.0800
3.0800
2.8900
2.9100
2.8995
1,356,300
Feb 4, 2026
3.1000
3.1000
3.0100
3.0600
3.0489
480,700
Feb 3, 2026
3.1400
3.1400
3.0700
3.1100
3.0987
347,600
Jan 30, 2026
3.1400
3.1500
3.0700
3.1500
3.1386
460,700
Jan 29, 2026
3.1800
3.1800
3.0600
3.1400
3.1286
370,600
Jan 28, 2026
3.3000
3.3000
3.1400
3.1800
3.1685
1,395,800
Jan 27, 2026
3.3000
3.3200
3.2400
3.3000
3.2880
676,700
Jan 26, 2026
3.3600
3.3600
3.2100
3.2900
3.2781
701,600
Jan 23, 2026
3.5000
3.5000
3.3400
3.3600
3.3478
805,300
Jan 22, 2026
3.4600
3.5200
3.4500
3.4600
3.4475
772,500
Jan 21, 2026
3.4000
3.4700
3.3200
3.4600
3.4475
1,096,600
Jan 20, 2026
3.4300
3.4300
3.3500
3.4000
3.3877
303,100
Jan 19, 2026
3.4000
3.4000
3.4000
3.4000
3.3877
-
Jan 16, 2026
3.3500
3.5000
3.3500
3.4000
3.3877
1,500,500
Jan 15, 2026
3.2500
3.3800
3.2500
3.3500
3.3379
919,400
Jan 14, 2026
3.2900
3.3400
3.2400
3.2500
3.2382
598,600
Jan 13, 2026
3.2400
3.3300
3.2400
3.2700
3.2582
374,200
Jan 12, 2026
3.3000
3.3000
3.2200
3.3000
3.2880
1,216,000
Jan 9, 2026
3.2500
3.2900
3.1400
3.2600
3.2482
469,700
Jan 8, 2026
3.2200
3.3000
3.1900
3.2400
3.2283
481,400
Jan 7, 2026
3.0900
3.2300
3.0900
3.2200
3.2083
789,800
Jan 6, 2026
3.0700
3.1500
3.0500
3.1300
3.1187
660,000
Jan 5, 2026
3.0400
3.1000
3.0400
3.0500
3.0389
326,100
Jan 2, 2026
3.0300
3.0800
3.0100
3.0300
3.0190
406,700
Dec 31, 2025
3.0800
3.0900
3.0400
3.0700
3.0589
384,600
Dec 30, 2025
3.0900
3.1800
3.0500
3.0800
3.0688
779,100
Dec 29, 2025
3.0700
3.1400
3.0700
3.0800
3.0688
1,820,800
Dec 26, 2025
3.0700
3.0900
3.0600
3.0700
3.0589
1,261,700
Dec 24, 2025
3.1600
3.1800
3.0700
3.1000
3.0888
1,007,500
Dec 23, 2025
3.1600
3.1900
3.1300
3.1600
3.1486
397,400
Dec 22, 2025
3.1700
3.1900
3.1000
3.1800
3.1685
412,700
Dec 19, 2025
3.2000
3.2400
3.1500
3.1500
3.1386
435,000
Dec 18, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
3.2000
3.2700
3.1600
3.2000
3.1884
396,500
Dec 17, 2025
3.1800
3.2800
3.1800
3.2800
3.2482
357,400
Dec 16, 2025
3.2800
3.3300
3.1600
3.1800
3.1492
661,300
Dec 15, 2025
3.2400
3.3500
3.2400
3.2800
3.2482
233,500
Dec 12, 2025
3.2800
3.3500
3.2500
3.3200
3.2878
419,700
Dec 11, 2025
3.3000
3.3800
3.2600
3.2600
3.2284
317,100
Dec 10, 2025
3.2300
3.3400
3.2300
3.3000
3.2680
319,000
Dec 9, 2025
3.2800
3.3200
3.2400
3.2400
3.2086
329,200
Dec 8, 2025
3.2900
3.3200
3.2300
3.2800
3.2482
215,000
Dec 5, 2025
3.3500
3.3500
3.2300
3.2900
3.2581
329,300
Dec 4, 2025
3.2800
3.4100
3.2500
3.3600
3.3274
1,867,100
Dec 3, 2025
3.1000
3.2900
3.0300
3.2800
3.2482
1,695,100
Dec 2, 2025
3.2000
3.2000
3.0800
3.1000
3.0699
1,292,700
Dec 1, 2025
3.2200
3.2300
3.1800
3.2000
3.1690
494,700
Nov 28, 2025
3.2500
3.2500
3.1900
3.2400
3.2086
597,000
Nov 27, 2025
3.2000
3.2600
3.1800
3.2600
3.2284
300,600
Nov 26, 2025
3.2300
3.2900
3.1800
3.2000
3.1690
285,700
Nov 25, 2025
3.3200
3.3400
3.2400
3.2900
3.2581
444,100
Nov 24, 2025
3.1800
3.3200
3.1800
3.3100
3.2779
1,858,700
Nov 21, 2025
3.3200
3.3200
3.1800
3.1800
3.1492
542,200
Nov 20, 2025
3.2100
3.3500
3.2000
3.3400
3.3076
976,300
Nov 19, 2025
3.2000
3.2100
3.1500
3.1800
3.1492
1,452,600
Nov 18, 2025
3.2600
3.3000
3.1800
3.2300
3.1987
981,300
Nov 17, 2025
3.3500
3.4000
3.2400
3.3100
3.2779
904,600
Nov 14, 2025
3.4600
3.4800
3.3500
3.3600
3.3274
707,700
Nov 13, 2025
3.5200
3.5900
3.5000
3.5100
3.4760
496,800
Nov 12, 2025
3.5000
3.5900
3.5000
3.5400
3.5057
521,200
Nov 11, 2025
3.6200
3.7300
3.4800
3.5400
3.5057
2,007,900
Nov 10, 2025
3.3500
3.6200
3.3500
3.6100
3.5750
2,568,400
Nov 7, 2025
3.4000
3.5000
3.3700
3.4100
3.3769
1,514,600
Nov 6, 2025
3.3700
3.4500
3.2800
3.4400
3.4066
1,215,000
