Unimech Group Berhad (KLSE:UNIMECH)
Malaysia
· Delayed Price · Currency is MYR 1.400
+0.030 (2.19%)
At close: Mar 6, 2026
Unimech Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 2.19% | 8,100 |
| Mar 4, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 30,900 |
| Mar 3, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 42,000 |
| Mar 2, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 20,000 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 16,000 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 2,000 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 7,000 |
| Feb 23, 2026 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 7.14% | 48,800 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 5,100 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 1,000 |
| Feb 12, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 54,900 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 4,000 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 16,100 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -2.16% | 36,000 |
| Feb 4, 2026 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 14,600 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 1,500 |
| Jan 30, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 29,100 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 14,400 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 22,400 |
| Jan 27, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 27,000 |
| Jan 26, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 37,000 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 16,900 |
| Jan 22, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | - | 14,700 |
| Jan 21, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -2.17% | 30,000 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.22% | 4,100 |
| Jan 19, 2026 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 53,300 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 4,000 |
| Jan 15, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 12,000 |
| Jan 14, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 43,800 |
| Jan 13, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -2.14% | 43,600 |
| Jan 12, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 7,500 |
| Jan 9, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 42,700 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.16% | 48,300 |
| Jan 7, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 12,500 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 47,000 |
| Jan 5, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -1.41% | 61,400 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 31,700 |
| Dec 31, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | - | 3,300 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 1,000 |
| Dec 29, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 1.44% | 4,500 |
| Dec 26, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 25,000 |
| Dec 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 5,000 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 1,000 |
| Dec 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 5,400 |
| Dec 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,000 |
| Dec 18, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -1.40% | 33,700 |
| Dec 12, 2025 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | - | 10,100 |
| Dec 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 2,000 |
| Dec 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 3,000 |
| 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 |