Unisem (M) Berhad (5005.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 76,900 |
| 20 Jun 2024 | 0.02 Dividend | |||||
| 19 Jun 2024 | 4.3700 | 4.3700 | 4.2000 | 4.2200 | 4.2000 | 551,300 |
| 18 Jun 2024 | 4.3000 | 4.3700 | 4.1900 | 4.3700 | 4.3493 | 1,941,400 |
| 14 Jun 2024 | 4.3300 | 4.3800 | 4.3300 | 4.3700 | 4.3493 | 1,806,900 |
| 13 Jun 2024 | 4.2800 | 4.4400 | 4.2700 | 4.3300 | 4.3095 | 3,528,800 |
| 12 Jun 2024 | 4.2000 | 4.3700 | 4.2000 | 4.2600 | 4.2398 | 2,782,300 |
| 11 Jun 2024 | 4.1300 | 4.1800 | 4.0600 | 4.1700 | 4.1502 | 1,450,800 |
| 10 Jun 2024 | 4.0600 | 4.1400 | 4.0500 | 4.1300 | 4.1104 | 1,657,600 |
| 07 Jun 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1000 | 4.0806 | 207,500 |
| 06 Jun 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1100 | 4.0905 | 673,200 |
| 05 Jun 2024 | 4.1600 | 4.1600 | 4.0900 | 4.1000 | 4.0806 | 109,900 |
| 04 Jun 2024 | 4.0600 | 4.2400 | 4.0600 | 4.1600 | 4.1403 | 1,148,700 |
| 31 May 2024 | 4.0800 | 4.1500 | 4.0800 | 4.1000 | 4.0806 | 895,000 |
| 30 May 2024 | 4.1500 | 4.1500 | 4.0700 | 4.1400 | 4.1204 | 727,700 |
| 29 May 2024 | 4.1300 | 4.1900 | 4.1200 | 4.1400 | 4.1204 | 1,942,300 |
| 28 May 2024 | 4.1400 | 4.1400 | 4.0500 | 4.1400 | 4.1204 | 600,700 |
| 27 May 2024 | 4.0800 | 4.1800 | 4.0800 | 4.1400 | 4.1204 | 837,800 |
| 24 May 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0800 | 4.0607 | 721,900 |
| 23 May 2024 | 4.1500 | 4.1700 | 4.0300 | 4.0900 | 4.0706 | 542,600 |
| 21 May 2024 | 4.1600 | 4.1700 | 4.1200 | 4.1500 | 4.1303 | 1,806,700 |
| 20 May 2024 | 4.1200 | 4.1700 | 4.0900 | 4.1600 | 4.1403 | 3,976,800 |
| 17 May 2024 | 4.1000 | 4.1700 | 4.0600 | 4.1600 | 4.1403 | 2,495,800 |
| 16 May 2024 | 3.9900 | 4.1800 | 3.9900 | 4.0600 | 4.0408 | 1,041,400 |
| 15 May 2024 | 3.9200 | 4.0300 | 3.9200 | 3.9900 | 3.9711 | 988,600 |
| 14 May 2024 | 3.8500 | 3.9600 | 3.8500 | 3.9000 | 3.8815 | 857,700 |
| 13 May 2024 | 3.7000 | 3.8600 | 3.7000 | 3.8500 | 3.8318 | 693,200 |
| 10 May 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7000 | 3.6825 | 332,500 |
| 09 May 2024 | 3.7400 | 3.7500 | 3.6900 | 3.6900 | 3.6725 | 371,200 |
| 08 May 2024 | 3.7400 | 3.7500 | 3.6900 | 3.7500 | 3.7322 | 395,500 |
| 07 May 2024 | 3.6700 | 3.7500 | 3.6700 | 3.7400 | 3.7223 | 947,100 |
| 06 May 2024 | 3.6500 | 3.6800 | 3.6200 | 3.6700 | 3.6526 | 365,800 |
| 03 May 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.6028 | 792,100 |
| 02 May 2024 | 3.6500 | 3.6700 | 3.5500 | 3.5600 | 3.5431 | 385,400 |
| 30 Apr 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.6327 | 1,332,000 |
| 29 Apr 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | 3.7322 | 768,700 |
| 26 Apr 2024 | 3.6400 | 3.6700 | 3.5100 | 3.6500 | 3.6327 | 761,400 |
| 25 Apr 2024 | 3.6600 | 3.6800 | 3.5700 | 3.6400 | 3.6227 | 467,500 |
| 24 Apr 2024 | 3.5500 | 3.6500 | 3.5000 | 3.6300 | 3.6128 | 542,100 |
| 23 Apr 2024 | 3.5100 | 3.5400 | 3.4500 | 3.5300 | 3.5133 | 423,400 |
| 22 Apr 2024 | 3.4600 | 3.5300 | 3.4500 | 3.5000 | 3.4834 | 526,300 |
| 19 Apr 2024 | 3.5400 | 3.5500 | 3.4000 | 3.5000 | 3.4834 | 1,470,300 |
| 18 Apr 2024 | 3.5900 | 3.6200 | 3.5200 | 3.5300 | 3.5133 | 356,400 |
| 17 Apr 2024 | 3.5400 | 3.6200 | 3.5300 | 3.5900 | 3.5730 | 855,000 |
| 16 Apr 2024 | 3.6600 | 3.6600 | 3.5100 | 3.5200 | 3.5033 | 1,576,400 |
| 15 Apr 2024 | 3.7000 | 3.7700 | 3.6700 | 3.7000 | 3.6825 | 1,286,900 |
| 12 Apr 2024 | 3.6900 | 3.7500 | 3.6800 | 3.7300 | 3.7123 | 227,800 |
| 09 Apr 2024 | 3.6600 | 3.7000 | 3.6500 | 3.6900 | 3.6725 | 382,100 |
| 08 Apr 2024 | 3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6327 | 858,900 |
| 05 Apr 2024 | 3.7200 | 3.7300 | 3.6400 | 3.6500 | 3.6327 | 2,473,500 |
| 04 Apr 2024 | 3.8300 | 3.8300 | 3.7000 | 3.7300 | 3.7123 | 1,075,400 |
| 03 Apr 2024 | 3.8500 | 3.8500 | 3.7500 | 3.8200 | 3.8019 | 1,222,800 |
| 02 Apr 2024 | 3.8200 | 3.8500 | 3.7800 | 3.8500 | 3.8318 | 2,601,900 |
| 01 Apr 2024 | 3.8400 | 3.9200 | 3.7800 | 3.8400 | 3.8218 | 1,404,500 |
| 29 Mar 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8318 | 395,200 |
| 27 Mar 2024 | 3.7800 | 3.8200 | 3.7700 | 3.8000 | 3.7820 | 1,092,000 |
| 26 Mar 2024 | 3.6700 | 3.7800 | 3.6700 | 3.7800 | 3.7621 | 1,181,700 |
| 25 Mar 2024 | 3.5800 | 3.6900 | 3.5600 | 3.6800 | 3.6626 | 1,387,100 |
| 22 Mar 2024 | 3.6500 | 3.6900 | 3.5600 | 3.5600 | 3.5431 | 688,800 |
| 21 Mar 2024 | 3.5800 | 3.6700 | 3.5800 | 3.6500 | 3.6327 | 1,831,600 |
| 20 Mar 2024 | 3.5200 | 3.6000 | 3.4800 | 3.6000 | 3.5829 | 1,881,900 |
| 19 Mar 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5200 | 3.5033 | 558,600 |
| 19 Mar 2024 | 0.02 Dividend | |||||
| 18 Mar 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5100 | 3.4735 | 282,300 |
| 15 Mar 2024 | 3.5000 | 3.5100 | 3.4800 | 3.4800 | 3.4438 | 789,500 |
| 14 Mar 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.4735 | 1,247,200 |
| 13 Mar 2024 | 3.5000 | 3.5300 | 3.4500 | 3.5000 | 3.4636 | 321,600 |
| 12 Mar 2024 | 3.3700 | 3.5200 | 3.3700 | 3.5000 | 3.4636 | 629,300 |
| 11 Mar 2024 | 3.4800 | 3.4800 | 3.3700 | 3.4000 | 3.3646 | 171,900 |
| 08 Mar 2024 | 3.4400 | 3.4900 | 3.4100 | 3.4500 | 3.4141 | 969,900 |
| 07 Mar 2024 | 3.3800 | 3.4800 | 3.3500 | 3.4200 | 3.3844 | 784,100 |
| 06 Mar 2024 | 3.3300 | 3.4100 | 3.3300 | 3.3800 | 3.3448 | 356,100 |
| 05 Mar 2024 | 3.3400 | 3.3800 | 3.3100 | 3.3300 | 3.2953 | 218,800 |
| 04 Mar 2024 | 3.3800 | 3.3900 | 3.3500 | 3.3500 | 3.3151 | 606,800 |
| 01 Mar 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 3.3448 | 326,700 |
| 29 Feb 2024 | 3.3300 | 3.3700 | 3.3000 | 3.3300 | 3.2953 | 336,500 |
| 28 Feb 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3300 | 3.2953 | 988,800 |
| 27 Feb 2024 | 3.3000 | 3.3200 | 3.2500 | 3.2600 | 3.2261 | 966,800 |
| 26 Feb 2024 | 3.3000 | 3.3500 | 3.3000 | 3.3200 | 3.2854 | 211,900 |
| 23 Feb 2024 | 3.3000 | 3.4000 | 3.2700 | 3.3300 | 3.2953 | 1,324,900 |
| 22 Feb 2024 | 3.2300 | 3.3000 | 3.2300 | 3.2800 | 3.2459 | 1,469,900 |
| 21 Feb 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2200 | 3.1865 | 1,041,400 |
| 20 Feb 2024 | 3.1800 | 3.2200 | 3.1600 | 3.2000 | 3.1667 | 263,600 |
| 19 Feb 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1800 | 3.1469 | 165,200 |
| 16 Feb 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1400 | 3.1073 | 188,700 |
| 15 Feb 2024 | 3.0700 | 3.1600 | 3.0700 | 3.1600 | 3.1271 | 713,300 |
| 14 Feb 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0500 | 3.0182 | 748,200 |
| 13 Feb 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1300 | 3.0974 | 1,435,200 |
| 09 Feb 2024 | 3.1600 | 3.1800 | 3.1300 | 3.1300 | 3.0974 | 274,600 |
| 08 Feb 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2000 | 3.1667 | 281,600 |
| 07 Feb 2024 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | 3.1271 | 413,900 |
| 06 Feb 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2100 | 3.1766 | 193,800 |
| 05 Feb 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2300 | 3.1964 | 95,700 |
| 02 Feb 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2500 | 3.2162 | 171,700 |
| 31 Jan 2024 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | 3.1766 | 159,600 |
| 30 Jan 2024 | 3.3000 | 3.3100 | 3.2500 | 3.2500 | 3.2162 | 84,000 |
| 29 Jan 2024 | 3.3300 | 3.3800 | 3.2900 | 3.3100 | 3.2755 | 969,600 |
| 26 Jan 2024 | 3.3400 | 3.3700 | 3.3000 | 3.3500 | 3.3151 | 2,048,000 |
| 24 Jan 2024 | 3.2600 | 3.3300 | 3.2600 | 3.3300 | 3.2953 | 1,062,100 |
| 23 Jan 2024 | 3.3800 | 3.3800 | 3.2300 | 3.3000 | 3.2656 | 1,847,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.