Kuala Lumpur - Delayed Quote
MYR
Unique Fire Holdings Berhad (0257.KL)
0.3900
-0.0050
(-1.27%)
At close: October 30 at 4:50:05 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
Oct 30, 2026
0.3900
0.3950
0.3850
0.3900
0.3900
412,700
Oct 29, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
231,700
Oct 28, 2026
0.3900
0.3950
0.3850
0.3950
0.3950
879,700
Oct 27, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
480,700
Oct 26, 2026
0.3900
0.3950
0.3900
0.3950
0.3950
32,900
Oct 23, 2026
0.3900
0.4000
0.3850
0.4000
0.4000
373,800
Oct 22, 2026
0.3900
0.3900
0.3850
0.3850
0.3850
65,300
Oct 21, 2026
0.3900
0.3900
0.3850
0.3900
0.3900
42,300
Oct 20, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
707,700
Oct 19, 2026
0.3950
0.4000
0.3900
0.3950
0.3950
280,500
Oct 16, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
30,900
Oct 15, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
643,700
Oct 14, 2026
0.4000
0.4000
0.3950
0.4000
0.4000
574,400
Oct 13, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
-
Oct 12, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
237,800
Oct 9, 2026
0.4000
0.4000
0.3950
0.4000
0.4000
35,000
Oct 8, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
10,000
Oct 7, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
108,000
Oct 6, 2026
0.3950
0.4050
0.3950
0.4050
0.4050
74,000
Oct 5, 2026
0.4050
0.4050
0.4000
0.4050
0.4050
743,100
Oct 2, 2026
0.4000
0.4050
0.3950
0.4050
0.4050
256,500
Oct 1, 2026
0.4000
0.4050
0.3900
0.4050
0.4050
569,500
Sep 30, 2026
0.4000
0.4050
0.4000
0.4050
0.4050
209,900
Sep 29, 2026
0.4000
0.4050
0.4000
0.4050
0.4050
38,100
Sep 28, 2026
0.4050
0.4050
0.4000
0.4050
0.4050
21,000
Sep 25, 2026
0.4050
0.4050
0.4000
0.4050
0.4050
45,500
Sep 24, 2026
0.4000
0.4050
0.4000
0.4050
0.4050
34,300
Sep 23, 2026
0.4100
0.4150
0.4050
0.4100
0.4100
1,076,000
Sep 22, 2026
0.4050
0.4100
0.4050
0.4100
0.4100
90,700
Sep 21, 2026
0.4050
0.4100
0.4050
0.4100
0.4100
89,300
Sep 18, 2026
0.4050
0.4100
0.4050
0.4100
0.4100
70,800
Sep 17, 2026
0.4100
0.4100
0.4050
0.4100
0.4100
263,000
Sep 15, 2026
0.4100
0.4150
0.4100
0.4100
0.4100
336,100
Sep 14, 2026
0.4150
0.4150
0.4100
0.4150
0.4150
583,600
Sep 11, 2026
0.4150
0.4150
0.4150
0.4150
0.4150
44,800
Sep 10, 2026
0.4150
0.4200
0.4150
0.4200
0.4200
63,000
Sep 9, 2026
0.4200
0.4250
0.4150
0.4200
0.4200
66,100
Sep 8, 2026
0.4250
0.4250
0.4250
0.4250
0.4250
-
Sep 7, 2026
0.4200
0.4250
0.4200
0.4250
0.4250
92,000
Sep 4, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
48,200
Sep 3, 2026
0.4250
0.4250
0.4200
0.4250
0.4250
576,700
Sep 2, 2026
0.4250
0.4300
0.4250
0.4300
0.4300
597,500
Sep 1, 2026
0.4250
0.4250
0.4200
0.4250
0.4250
971,400
Aug 28, 2026
0.4200
0.4300
0.4200
0.4300
0.4300
481,200
Aug 27, 2026
0.4300
0.4300
0.4250
0.4300
0.4300
756,200
Aug 26, 2026
0.4300
0.4300
0.4250
0.4300
0.4300
935,500
Aug 24, 2026
0.4250
0.4300
0.4200
0.4300
0.4300
851,600
Aug 21, 2026
0.4200
0.4300
0.4200
0.4300
0.4300
1,190,400
Aug 20, 2026
0.4200
0.4250
0.4200
0.4250
0.4250
770,000
Aug 19, 2026
0.4300
0.4300
0.4250
0.4300
0.4300
869,100
Aug 18, 2026
0.4250
0.4300
0.4200
0.4300
0.4300
1,092,600
Aug 17, 2026
0.4200
0.4300
0.4200
0.4300
0.4300
1,101,400
Aug 14, 2026
0.4250
0.4250
0.4200
0.4250
0.4250
448,400
Aug 13, 2026
0.4250
0.4300
0.4200
0.4250
0.4250
1,280,400
Aug 12, 2026
0.4300
0.4300
0.4200
0.4300
0.4300
1,584,600
Aug 11, 2026
0.4300
0.4350
0.4300
0.4350
0.4350
903,100
Aug 10, 2026
0.4300
0.4350
0.4250
0.4350
0.4350
1,406,100
Aug 7, 2026
0.4350
0.4350
0.4250
0.4350
0.4350
1,192,500
Aug 6, 2026
0.4300
0.4350
0.4250
0.4350
0.4350
1,002,200
Aug 5, 2026
0.4400
0.4400
0.4300
0.4300
0.4300
797,100
Aug 4, 2026
0.4350
0.4400
0.4350
0.4400
0.4400
1,475,100
Aug 3, 2026
0.4300
0.4400
0.4300
0.4400
0.4400
734,500
Jul 31, 2026
0.4350
0.4400
0.4300
0.4400
0.4400
899,500
Jul 30, 2026
0.4350
0.4400
0.4350
0.4350
0.4350
1,360,000
Jul 29, 2026
0.4350
0.4400
0.4350
0.4400
0.4400
1,112,000
Jul 28, 2026
0.4400
0.4400
0.4350
0.4400
0.4400
848,600
Jul 27, 2026
0.4400
0.4450
0.4400
0.4400
0.4400
1,238,800
Jul 24, 2026
0.4400
0.4400
0.4400
0.4400
0.4400
1,362,800
Jul 23, 2026
0.4350
0.4450
0.4350
0.4450
0.4450
818,100
Jul 22, 2026
0.4400
0.4450
0.4400
0.4400
0.4400
1,068,600
Jul 21, 2026
0.4450
0.4500
0.4400
0.4450
0.4450
1,738,200
Jul 20, 2026
0.4500
0.4500
0.4400
0.4500
0.4500
1,303,000
Jul 17, 2026
0.4500
0.4500
0.4450
0.4500
0.4500
765,900
Jul 16, 2026
0.4400
0.4550
0.4350
0.4500
0.4500
1,908,500
Jul 15, 2026
0.4250
0.4450
0.4250
0.4400
0.4400
2,151,500
Jul 14, 2026
0.4150
0.4350
0.4150
0.4300
0.4300
686,800
Jul 13, 2026
0.4100
0.4150
0.4100
0.4150
0.4150
483,700
Jul 10, 2026
0.4100
0.4150
0.4050
0.4100
0.4100
459,300
Jul 9, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
-
Jul 8, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
656,000
Jul 7, 2026
0.4150
0.4150
0.4100
0.4100
0.4100
137,100
Jul 6, 2026
0.4250
0.4250
0.4150
0.4150
0.4150
941,400
Jul 3, 2026
0.4250
0.4300
0.4250
0.4250
0.4250
93,600
Jul 2, 2026
0.4300
0.4300
0.4300
0.4300
0.4300
75,900
Jul 1, 2026
0.4200
0.4350
0.4200
0.4350
0.4350
857,400
Jun 30, 2026
0.4200
0.4200
0.4200
0.4200
0.4200
125,000
Jun 29, 2026
0.4200
0.4250
0.4200
0.4250
0.4250
277,100
Jun 26, 2026
0.4200
0.4300
0.4150
0.4300
0.4300
440,800
Jun 25, 2026
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
0.3950
0.4200
0.3950
0.4200
0.4200
677,100
Jun 24, 2026
0.4000
0.4000
0.4000
0.4000
0.3920
44,000
Jun 23, 2026
0.4000
0.4000
0.4000
0.4000
0.3920
785,000
Jun 22, 2026
0.4000
0.4050
0.4000
0.4050
0.3969
827,200
Jun 19, 2026
0.4000
0.4000
0.4000
0.4000
0.3920
289,300
Jun 18, 2026
0.3950
0.4000
0.3900
0.4000
0.3920
974,800
Jun 16, 2026
0.3950
0.4150
0.3950
0.4000
0.3920
1,133,000
Jun 15, 2026
0.4000
0.4150
0.4000
0.4150
0.4067
65,100
Jun 12, 2026
0.4100
0.4100
0.4000
0.4050
0.3969
2,088,200
Jun 11, 2026
0.4150
0.4150
0.4100
0.4100
0.4018
1,088,500
Jun 10, 2026
0.4050
0.4150
0.4000
0.4150
0.4067
1,094,800
Jun 9, 2026
0.4000
0.4100
0.4000
0.4050
0.3969
1,059,000
Jun 8, 2026
0.3950
0.4000
0.3850
0.3950
0.3871
2,167,600
Jun 5, 2026
0.3950
0.4100
0.3950
0.3950
0.3871
126,400
Jun 4, 2026
0.4150
0.4150
0.3950
0.3950
0.3871
168,000
Jun 3, 2026
0.3950
0.4150
0.3900
0.4150
0.4067
3,533,000
May 29, 2026
0.3950
0.4150
0.3950
0.4100
0.4018
24,500
May 28, 2026
0.4200
0.4200
0.4000
0.4200
0.4116
128,700
May 26, 2026
0.3900
0.4200
0.3900
0.4200
0.4116
2,254,900
May 25, 2026
0.3850
0.4000
0.3800
0.4000
0.3920
604,200
May 22, 2026
0.3750
0.3900
0.3700
0.3900
0.3822
228,800
May 21, 2026
0.3500
0.3800
0.3500
0.3750
0.3675
886,300
May 20, 2026
0.3600
0.3600
0.3450
0.3500
0.3430
1,308,100
May 19, 2026
0.3700
0.3700
0.3650
0.3650
0.3577
307,200
May 18, 2026
0.3750
0.3750
0.3700
0.3700
0.3626
225,400
May 15, 2026
0.3750
0.3800
0.3750
0.3800
0.3724
10,900
May 14, 2026
0.3800
0.3800
0.3800
0.3800
0.3724
123,900
May 13, 2026
0.3750
0.3800
0.3750
0.3800
0.3724
64,300
May 12, 2026
0.3750
0.3800
0.3750
0.3750
0.3675
65,800
May 11, 2026
0.3800
0.3850
0.3750
0.3800
0.3724
662,000
May 8, 2026
0.3800
0.3850
0.3800
0.3850
0.3773
316,500
May 7, 2026
0.3850
0.3850
0.3800
0.3850
0.3773
100,000
May 6, 2026
0.3800
0.3850
0.3800
0.3850
0.3773
22,000
May 5, 2026
0.3800
0.3850
0.3800
0.3800
0.3724
129,500
May 4, 2026
0.3850
0.3850
0.3800
0.3850
0.3773
103,400
Apr 30, 2026
0.3850
0.3850
0.3800
0.3850
0.3773
225,700
Apr 29, 2026
0.3900
0.3900
0.3800
0.3900
0.3822
842,700
Apr 28, 2026
0.3850
0.3900
0.3800
0.3900
0.3822
228,500
Apr 27, 2026
0.3800
0.3850
0.3800
0.3850
0.3773
232,900
Apr 24, 2026
0.3850
0.3900
0.3800
0.3850
0.3773
169,700
Apr 23, 2026
0.3900
0.3900
0.3800
0.3850
0.3773
1,261,000
Apr 22, 2026
0.3900
0.3900
0.3900
0.3900
0.3822
58,200
Apr 21, 2026
0.3850
0.3950
0.3850
0.3950
0.3871
128,400
Apr 20, 2026
0.3900
0.3950
0.3800
0.3850
0.3773
620,600
Apr 17, 2026
0.3900
0.3900
0.3900
0.3900
0.3822
42,800
Apr 16, 2026
0.3900
0.3900
0.3900
0.3900
0.3822
296,300
Apr 15, 2026
0.3900
0.3950
0.3850
0.3900
0.3822
429,200
Apr 14, 2026
0.3900
0.3950
0.3850
0.3950
0.3871
79,700
Apr 13, 2026
0.3950
0.3950
0.3900
0.3900
0.3822
405,400
Apr 10, 2026
0.3950
0.4000
0.3950
0.4000
0.3920
30,600
Apr 9, 2026
0.4050
0.4050
0.3900
0.4050
0.3969
249,700
Apr 8, 2026
0.4050
0.4050
0.3900
0.4000
0.3920
171,500
Apr 7, 2026
0.3950
0.4000
0.3950
0.4000
0.3920
98,100
Apr 6, 2026
0.4000
0.4000
0.3850
0.4000
0.3920
260,500
Apr 3, 2026
0.4000
0.4100
0.3950
0.4000
0.3920
130,700
Apr 2, 2026
0.4050
0.4050
0.4000
0.4000
0.3920
7,000
Apr 1, 2026
0.3950
0.4150
0.3950
0.4100
0.4018
1,549,600
Mar 31, 2026
0.3900
0.4000
0.3850
0.4000
0.3920
1,142,800
Mar 30, 2026
0.4000
0.4000
0.3950
0.4000
0.3920
165,800
Mar 27, 2026
0.4050
0.4050
0.3950
0.4000
0.3920
39,800
Mar 26, 2026
0.3950
0.4100
0.3950
0.4100
0.4018
50,900
Mar 25, 2026
0.4150
0.4150
0.4150
0.4150
0.4067
-
Mar 24, 2026
0.4100
0.4150
0.4100
0.4150
0.4067
8,200
Mar 19, 2026
0.4050
0.4100
0.4000
0.4100
0.4018
55,000
Mar 18, 2026
0.4000
0.4100
0.3950
0.4100
0.4018
84,900
Mar 17, 2026
0.3950
0.4100
0.3950
0.4100
0.4018
57,000
Mar 16, 2026
0.3950
0.4100
0.3850
0.4100
0.4018
41,500
Mar 13, 2026
0.4100
0.4100
0.4100
0.4100
0.4018
-
Mar 12, 2026
0.4100
0.4100
0.4100
0.4100
0.4018
-
Mar 11, 2026
0.4100
0.4100
0.4100
0.4100
0.4018
12,800
Mar 10, 2026
0.4100
0.4100
0.4100
0.4100
0.4018
-
Mar 9, 2026
0.4000
0.4100
0.3800
0.4100
0.4018
600,000
Mar 6, 2026
0.3950
0.4050
0.3950
0.4000
0.3920
67,400
Mar 5, 2026
0.4100
0.4100
0.4100
0.4100
0.4018
-
Mar 4, 2026
0.4150
0.4150
0.3950
0.4100
0.4018
139,900
Mar 3, 2026
0.4100
0.4200
0.4000
0.4200
0.4116
82,800
Mar 2, 2026
0.4000
0.4100
0.4000
0.4100
0.4018
89,100
Feb 27, 2026
0.4100
0.4200
0.4050
0.4200
0.4116
406,400
Feb 26, 2026
0.4150
0.4200
0.4150
0.4200
0.4116
71,400
Feb 25, 2026
0.4250
0.4250
0.4250
0.4250
0.4165
-
Feb 24, 2026
0.4200
0.4250
0.4150
0.4250
0.4165
77,700
Feb 23, 2026
0.4350
0.4350
0.4200
0.4300
0.4214
361,200
Feb 20, 2026
0.4400
0.4400
0.4400
0.4400
0.4312
-
Feb 19, 2026
0.4300
0.4400
0.4200
0.4400
0.4312
99,000
Feb 16, 2026
0.4050
0.4350
0.4050
0.4350
0.4263
419,800
Feb 13, 2026
0.4000
0.4200
0.3850
0.4100
0.4018
540,700
Feb 12, 2026
0.4200
0.4200
0.4200
0.4200
0.4116
31,000
Feb 11, 2026
0.4200
0.4200
0.4050
0.4200
0.4116
443,000
Feb 10, 2026
0.4250
0.4250
0.4250
0.4250
0.4165
169,800
Feb 9, 2026
0.4300
0.4300
0.4250
0.4250
0.4165
57,000
Feb 6, 2026
0.4300
0.4300
0.4250
0.4250
0.4165
116,100
Feb 5, 2026
0.4400
0.4400
0.4300
0.4350
0.4263
531,500
Feb 4, 2026
0.4400
0.4400
0.4350
0.4400
0.4312
207,200
Feb 3, 2026
0.4400
0.4450
0.4400
0.4400
0.4312
159,600
Jan 30, 2026
0.4400
0.4400
0.4350
0.4350
0.4263
92,900
Jan 29, 2026
0.4350
0.4450
0.4350
0.4400
0.4312
528,200
Jan 28, 2026
0.4250
0.4350
0.4250
0.4350
0.4263
289,300
Jan 27, 2026
0.4250
0.4300
0.4250
0.4250
0.4165
79,500
Jan 26, 2026
0.4300
0.4300
0.4250
0.4250
0.4165
340,000
Jan 23, 2026
0.4300
0.4300
0.4300
0.4300
0.4214
40,000
Jan 22, 2026
0.4300
0.4350
0.4300
0.4300
0.4214
155,100
Jan 21, 2026
0.4250
0.4300
0.4250
0.4300
0.4214
117,000
Jan 20, 2026
0.4300
0.4300
0.4250
0.4300
0.4214
272,400
Jan 19, 2026
0.4400
0.4400
0.4400
0.4400
0.4312
-
Jan 16, 2026
0.4300
0.4400
0.4300
0.4400
0.4312
55,500
Jan 15, 2026
0.4300
0.4350
0.4250
0.4300
0.4214
206,900
Jan 14, 2026
0.4300
0.4300
0.4250
0.4300
0.4214
501,800
Jan 13, 2026
0.4300
0.4300
0.4250
0.4300
0.4214
371,500
Jan 12, 2026
0.4350
0.4350
0.4250
0.4300
0.4214
423,600
Jan 9, 2026
0.4350
0.4400
0.4300
0.4350
0.4263
66,100
Jan 8, 2026
0.4350
0.4350
0.4300
0.4350
0.4263
144,900
Jan 7, 2026
0.4350
0.4450
0.4350
0.4400
0.4312
263,800
Jan 6, 2026
0.4350
0.4350
0.4250
0.4300
0.4214
267,000
Jan 5, 2026
0.4350
0.4350
0.4300
0.4350
0.4263
105,700
Jan 2, 2026
0.4300
0.4350
0.4300
0.4350
0.4263
22,200
Dec 31, 2025
0.4300
0.4350
0.4250
0.4350
0.4263
217,900
Dec 30, 2025
0.4350
0.4350
0.4200
0.4300
0.4214
555,400
Dec 29, 2025
0.4300
0.4350
0.4300
0.4350
0.4263
324,500
Dec 26, 2025
0.4350
0.4350
0.4250
0.4350
0.4263
204,500
Dec 24, 2025
0.4400
0.4400
0.4300
0.4350
0.4263
60,100
Dec 23, 2025
0.4350
0.4400
0.4300
0.4400
0.4312
310,400
Dec 22, 2025
0.4350
0.4400
0.4350
0.4400
0.4312
81,200
Dec 19, 2025
0.4350
0.4400
0.4300
0.4400
0.4312
89,100
Dec 18, 2025
0.4350
0.4400
0.4300
0.4350
0.4263
55,300
Dec 17, 2025
0.4350
0.4400
0.4350
0.4350
0.4263
97,700
Dec 16, 2025
0.4350
0.4350
0.4200
0.4350
0.4263
270,100
Dec 15, 2025
0.4300
0.4350
0.4250
0.4350
0.4263
177,200
Dec 12, 2025
0.4350
0.4350
0.4300
0.4350
0.4263
88,500
Dec 11, 2025
0.4300
0.4350
0.4250
0.4350
0.4263
167,700
Dec 10, 2025
0.4350
0.4350
0.4250
0.4350
0.4263
109,800
Dec 9, 2025
0.4400
0.4400
0.4250
0.4400
0.4312
366,900
Dec 8, 2025
0.4350
0.4400
0.4300
0.4400
0.4312
79,800
Dec 5, 2025
0.4350
0.4400
0.4350
0.4400
0.4312
117,700
Dec 4, 2025
0.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
0.4450
0.4450
0.4300
0.4400
0.4312
360,200
Dec 3, 2025
0.4450
0.4500
0.4400
0.4450
0.4283
407,500
Dec 2, 2025
0.4350
0.4450
0.4250
0.4450
0.4283
1,080,600
Dec 1, 2025
0.4450
0.4450
0.4200
0.4350
0.4186
1,660,800
Nov 28, 2025
0.4500
0.4550
0.4350
0.4450
0.4283
453,100
Nov 27, 2025
0.4600
0.4600
0.4450
0.4500
0.4331
612,500
Nov 26, 2025
0.4600
0.4650
0.4600
0.4600
0.4427
22,300
Nov 25, 2025
0.4650
0.4700
0.4550
0.4650
0.4475
312,100
Nov 24, 2025
0.4650
0.4650
0.4550
0.4650
0.4475
208,100
Nov 21, 2025
0.4650
0.4650
0.4550
0.4650
0.4475
146,100
Nov 20, 2025
0.4500
0.4750
0.4500
0.4700
0.4523
850,300
Nov 19, 2025
0.4450
0.4550
0.4450
0.4500
0.4331
158,700
Nov 18, 2025
0.4500
0.4500
0.4350
0.4500
0.4331
465,900
Nov 17, 2025
0.4550
0.4550
0.4400
0.4500
0.4331
209,800
Nov 14, 2025
0.4500
0.4600
0.4450
0.4600
0.4427
232,300
Nov 13, 2025
0.4600
0.4600
0.4550
0.4600
0.4427
137,700
Nov 12, 2025
0.4650
0.4650
0.4600
0.4600
0.4427
27,400
Nov 11, 2025
0.4700
0.4700
0.4650
0.4650
0.4475
98,800
Nov 10, 2025
0.4600
0.4650
0.4550
0.4650
0.4475
78,900
Nov 7, 2025
0.4600
0.4600
0.4500
0.4550
0.4379
150,300
Nov 6, 2025
0.4600
0.4650
0.4550
0.4600
0.4427
155,700
Nov 5, 2025
0.4400
0.4650
0.4350
0.4550
0.4379
823,800
Nov 4, 2025
0.4500
0.4500
0.4400
0.4450
0.4283
494,900
Nov 3, 2025
0.4500
0.4550
0.4350
0.4550
0.4379
572,700
Oct 31, 2025
0.4500
0.4650
0.4500
0.4550
0.4379
506,000
Oct 30, 2025
0.4600
0.4650
0.4500
0.4550
0.4379
806,800
