Unimech Group Berhad (KLSE:UNIMECH)
Malaysia
· Delayed Price · Currency is MYR 1.430
+0.050 (3.62%)
At close: Dec 4, 2025
Unimech Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 2,000 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.38 | -3.45% | 20,200 |
| Dec 1, 2025 | 1.42 | 1.45 | 1.39 | 1.45 | 1.43 | 1.40% | 16,200 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 0.70% | 2,100 |
| Nov 27, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.40 | -0.70% | 3,000 |
| Nov 26, 2025 | 1.38 | 1.43 | 1.37 | 1.43 | 1.41 | 2.14% | 24,500 |
| Nov 25, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.38 | - | 189,300 |
| Nov 24, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.38 | -0.71% | 9,000 |
| Nov 21, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.39 | - | 9,700 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | - | 28,200 |
| Nov 17, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.39 | 1.44% | 13,200 |
| Nov 14, 2025 | 1.39 | 1.42 | 1.38 | 1.39 | 1.37 | -2.80% | 12,200 |
| Nov 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | 2,000 |
| Nov 10, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.41 | 3.62% | 4,000 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -3.50% | 7,100 |
| Nov 6, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.41 | - | 2,500 |
| Nov 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | 3,000 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | 100 |
| Oct 30, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.41 | 1.42% | 7,600 |
| Oct 29, 2025 | 1.41 | 1.44 | 1.41 | 1.41 | 1.39 | - | 8,000 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | -2.76% | 14,000 |
| Oct 27, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.43 | - | 18,500 |
| Oct 24, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.43 | - | 9,500 |
| Oct 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | 3,000 |
| Oct 13, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.43 | -1.36% | 21,500 |
| Oct 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 2.08% | 9,000 |
| Oct 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 1.41% | 2,000 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | -4.05% | 24,900 |
| Oct 6, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.46 | - | 2,200 |
| Oct 3, 2025 | 1.45 | 1.48 | 1.42 | 1.48 | 1.46 | - | 104,100 |
| Oct 2, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.46 | 2.07% | 13,000 |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -2.68% | 10,400 |
| Sep 26, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.47 | - | 13,100 |
| Sep 25, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.47 | -0.67% | 57,000 |
| Sep 22, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.48 | - | 10,700 |
| Sep 19, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.48 | 0.67% | 24,400 |
| Sep 18, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.47 | 0.68% | 4,400 |
| Sep 17, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.46 | 1.37% | 12,200 |
| Sep 12, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.44 | -0.68% | 38,200 |
| Sep 11, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.45 | - | 6,000 |
| Sep 10, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.45 | 0.68% | 32,300 |
| Sep 9, 2025 | 1.45 | 1.46 | 1.38 | 1.46 | 1.44 | 0.69% | 24,100 |
| Sep 8, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.43 | 0.69% | 10,000 |
| Sep 4, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.42 | 1.41% | 35,400 |
| Sep 2, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.40 | 1.43% | 2,100 |
| Aug 29, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.38 | 3.70% | 130,800 |
| Aug 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | - | 46,000 |
| Aug 27, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.33 | 2.27% | 122,600 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.30 | - | 46,400 |
| Aug 25, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | -0.75% | 10,000 |
| Aug 22, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.31 | 2.31% | 7,100 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -1.52% | 6,000 |
| Aug 20, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.30 | 0.76% | 14,500 |
| Aug 19, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.29 | - | 10,100 |
| Aug 18, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.29 | - | 21,500 |
| Aug 15, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.29 | 0.77% | 13,100 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 5,000 |
| Aug 13, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.28 | -3.70% | 74,300 |
| Aug 12, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.33 | 0.75% | 21,500 |
| Aug 8, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.32 | 2.29% | 14,300 |
| Aug 7, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | -2.96% | 3,800 |
| Aug 5, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.33 | 2.27% | 8,600 |
| Aug 4, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.30 | -2.94% | 8,100 |
| Aug 1, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.34 | -2.86% | 38,300 |
| Jul 31, 2025 | 1.35 | 1.40 | 1.34 | 1.40 | 1.38 | 3.70% | 11,000 |
| Jul 30, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.33 | -4.93% | 12,700 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.40 | 0.71% | 5,200 |
| Jul 24, 2025 | 1.36 | 1.41 | 1.35 | 1.41 | 1.39 | 2.92% | 8,100 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | 2,000 |
| Jul 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | 1,000 |
| Jul 17, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -2.14% | 9,300 |
| Jul 16, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.38 | -2.10% | 5,000 |
| Jul 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 0.70% | 1,600 |
| Jul 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | - | 1,000 |
| Jul 10, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.38 | 0.71% | 11,500 |
| Jul 9, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.37 | - | 10,000 |
| Jul 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | - | 8,000 |
| Jul 3, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.37 | - | 10,000 |
| Jul 2, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.37 | -0.70% | 7,000 |
| Jul 1, 2025 | 1.42 | 1.44 | 1.37 | 1.42 | 1.38 | 2.16% | 20,000 |
| Jun 30, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.35 | -4.14% | 6,300 |
| Jun 26, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.41 | 5.07% | 2,000 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.34 | -0.72% | 3,000 |
| Jun 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | -2.80% | 7,200 |
| Jun 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | 100 |
| Jun 19, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.39 | - | 5,000 |
| Jun 16, 2025 | 1.35 | 1.44 | 1.35 | 1.43 | 1.39 | 3.62% | 3,100 |
| Jun 13, 2025 | 1.43 | 1.44 | 1.38 | 1.38 | 1.34 | -4.83% | 11,100 |
| Jun 12, 2025 | 1.38 | 1.45 | 1.36 | 1.45 | 1.41 | 5.07% | 8,800 |
| Jun 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | - | 6,000 |
| Jun 10, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.34 | -0.72% | 10,000 |
| Jun 9, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.35 | 1.46% | 5,200 |
| Jun 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | 0.74% | 1,200 |
| Jun 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.32 | -2.16% | 3,300 |
| Jun 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | 2.96% | 3,000 |