New Zealand markets closed

Unisem (M) Berhad (5005.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
4.3700+0.0400 (+0.92%)
At close: 04:55PM MYT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.33004.38004.33004.37004.37001,806,900
13 Jun 20244.28004.44004.27004.33004.33003,528,800
12 Jun 20244.20004.37004.20004.26004.26002,782,300
11 Jun 20244.13004.18004.06004.17004.17001,450,800
10 Jun 20244.06004.14004.05004.13004.13001,657,600
07 Jun 20244.11004.15004.08004.10004.1000207,500
06 Jun 20244.14004.15004.10004.11004.1100673,200
05 Jun 20244.16004.16004.09004.10004.1000109,900
04 Jun 20244.06004.24004.06004.16004.16001,148,700
31 May 20244.08004.15004.08004.10004.1000895,000
30 May 20244.15004.15004.07004.14004.1400727,700
29 May 20244.13004.19004.12004.14004.14001,942,300
28 May 20244.14004.14004.05004.14004.1400600,700
27 May 20244.08004.18004.08004.14004.1400837,800
24 May 20244.05004.12004.03004.08004.0800721,900
23 May 20244.15004.17004.03004.09004.0900542,600
21 May 20244.16004.17004.12004.15004.15001,806,700
20 May 20244.12004.17004.09004.16004.16003,976,800
17 May 20244.10004.17004.06004.16004.16002,495,800
16 May 20243.99004.18003.99004.06004.06001,041,400
15 May 20243.92004.03003.92003.99003.9900988,600
14 May 20243.85003.96003.85003.90003.9000857,700
13 May 20243.70003.86003.70003.85003.8500693,200
10 May 20243.69003.72003.69003.70003.7000332,500
09 May 20243.74003.75003.69003.69003.6900371,200
08 May 20243.74003.75003.69003.75003.7500395,500
07 May 20243.67003.75003.67003.74003.7400947,100
06 May 20243.65003.68003.62003.67003.6700365,800
03 May 20243.60003.64003.60003.62003.6200792,100
02 May 20243.65003.67003.55003.56003.5600385,400
30 Apr 20243.75003.75003.65003.65003.65001,332,000
29 Apr 20243.60003.75003.60003.75003.7500768,700
26 Apr 20243.64003.67003.51003.65003.6500761,400
25 Apr 20243.66003.68003.57003.64003.6400467,500
24 Apr 20243.55003.65003.50003.63003.6300542,100
23 Apr 20243.51003.54003.45003.53003.5300423,400
22 Apr 20243.46003.53003.45003.50003.5000526,300
19 Apr 20243.54003.55003.40003.50003.50001,470,300
18 Apr 20243.59003.62003.52003.53003.5300356,400
17 Apr 20243.54003.62003.53003.59003.5900855,000
16 Apr 20243.66003.66003.51003.52003.52001,576,400
15 Apr 20243.70003.77003.67003.70003.70001,286,900
12 Apr 20243.69003.75003.68003.73003.7300227,800
09 Apr 20243.66003.70003.65003.69003.6900382,100
08 Apr 20243.65003.70003.60003.65003.6500858,900
05 Apr 20243.72003.73003.64003.65003.65002,473,500
04 Apr 20243.83003.83003.70003.73003.73001,075,400
03 Apr 20243.85003.85003.75003.82003.82001,222,800
02 Apr 20243.82003.85003.78003.85003.85002,601,900
01 Apr 20243.84003.92003.78003.84003.84001,404,500
29 Mar 20243.80003.85003.80003.85003.8500395,200
27 Mar 20243.78003.82003.77003.80003.80001,092,000
26 Mar 20243.67003.78003.67003.78003.78001,181,700
25 Mar 20243.58003.69003.56003.68003.68001,387,100
22 Mar 20243.65003.69003.56003.56003.5600688,800
21 Mar 20243.58003.67003.58003.65003.65001,831,600
20 Mar 20243.52003.60003.48003.60003.60001,881,900
19 Mar 20243.50003.55003.50003.52003.5200558,600
19 Mar 20240.02 Dividend
18 Mar 20243.44003.54003.44003.51003.4900282,300
15 Mar 20243.50003.51003.48003.48003.4602789,500
14 Mar 20243.50003.51003.50003.51003.49001,247,200
13 Mar 20243.50003.53003.45003.50003.4801321,600
12 Mar 20243.37003.52003.37003.50003.4801629,300
11 Mar 20243.48003.48003.37003.40003.3806171,900
08 Mar 20243.44003.49003.41003.45003.4303969,900
07 Mar 20243.38003.48003.35003.42003.4005784,100
06 Mar 20243.33003.41003.33003.38003.3607356,100
05 Mar 20243.34003.38003.31003.33003.3110218,800
04 Mar 20243.38003.39003.35003.35003.3309606,800
01 Mar 20243.30003.38003.30003.38003.3607326,700
29 Feb 20243.33003.37003.30003.33003.3110336,500
28 Feb 20243.24003.36003.24003.33003.3110988,800
27 Feb 20243.30003.32003.25003.26003.2414966,800
26 Feb 20243.30003.35003.30003.32003.3011211,900
23 Feb 20243.30003.40003.27003.33003.31101,324,900
22 Feb 20243.23003.30003.23003.28003.26131,469,900
21 Feb 20243.23003.23003.18003.22003.20171,041,400
20 Feb 20243.18003.22003.16003.20003.1818263,600
19 Feb 20243.14003.18003.14003.18003.1619165,200
16 Feb 20243.16003.18003.12003.14003.1221188,700
15 Feb 20243.07003.16003.07003.16003.1420713,300
14 Feb 20243.12003.13003.04003.05003.0326748,200
13 Feb 20243.13003.16003.12003.13003.11221,435,200
09 Feb 20243.16003.18003.13003.13003.1122274,600
08 Feb 20243.25003.25003.16003.20003.1818281,600
07 Feb 20243.25003.25003.16003.16003.1420413,900
06 Feb 20243.25003.25003.20003.21003.1917193,800
05 Feb 20243.25003.26003.23003.23003.211695,700
02 Feb 20243.21003.27003.21003.25003.2315171,700
31 Jan 20243.25003.25003.21003.21003.1917159,600
30 Jan 20243.30003.31003.25003.25003.231584,000
29 Jan 20243.33003.38003.29003.31003.2911969,600
26 Jan 20243.34003.37003.30003.35003.33092,048,000
24 Jan 20243.26003.33003.26003.33003.31101,062,100
23 Jan 20243.38003.38003.23003.30003.28121,847,400
22 Jan 20243.30003.37003.29003.37003.3508700,800
19 Jan 20243.24003.30003.24003.30003.2812165,500
18 Jan 20243.34003.34003.19003.23003.2116299,300
17 Jan 20243.28003.30003.26003.30003.2812355,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...