Skip to main content
Unique Fire Holdings Berhad (KLSE:UNIQUE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.410
+0.010 (2.50%)
At close: Mar 9, 2026

KLSE:UNIQUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.400.410.380.410.412.50%600,000
Mar 6, 20260.400.410.400.400.40-2.44%67,400
Mar 4, 20260.420.420.400.410.41-2.38%139,900
Mar 3, 20260.410.420.400.420.422.44%82,800
Mar 2, 20260.400.410.400.410.41-2.38%89,100
Feb 27, 20260.410.420.410.420.42-406,400
Feb 26, 20260.420.420.420.420.42-1.18%71,400
Feb 24, 20260.420.430.420.430.43-1.16%77,700
Feb 23, 20260.440.440.420.430.43-2.27%361,200
Feb 19, 20260.430.440.420.440.441.15%99,000
Feb 16, 20260.410.440.410.440.446.10%419,800
Feb 13, 20260.400.420.390.410.41-2.38%540,700
Feb 12, 20260.420.420.420.420.42-31,000
Feb 11, 20260.420.420.410.420.42-1.18%443,000
Feb 10, 20260.430.430.430.430.43-169,800
Feb 9, 20260.430.430.430.430.43-57,000
Feb 6, 20260.430.430.430.430.43-2.30%116,100
Feb 5, 20260.440.440.430.440.44-1.14%531,500
Feb 4, 20260.440.440.440.440.44-207,200
Feb 3, 20260.440.450.440.440.441.15%159,600
Jan 30, 20260.440.440.440.440.44-1.14%92,900
Jan 29, 20260.440.450.440.440.441.15%528,200
Jan 28, 20260.430.440.430.440.442.35%289,300
Jan 27, 20260.430.430.430.430.43-79,500
Jan 26, 20260.430.430.430.430.43-1.16%340,000
Jan 23, 20260.430.430.430.430.43-40,000
Jan 22, 20260.430.440.430.430.43-155,100
Jan 21, 20260.430.430.430.430.43-117,000
Jan 20, 20260.430.430.430.430.43-272,400
Jan 19, 20260.430.440.430.430.43-2.27%203,300
Jan 16, 20260.430.440.430.440.442.33%55,500
Jan 15, 20260.430.440.430.430.43-206,900
Jan 14, 20260.430.430.430.430.43-501,800
Jan 13, 20260.430.430.430.430.43-371,500
Jan 12, 20260.440.440.430.430.43-1.15%423,600
Jan 9, 20260.440.440.430.440.44-66,100
Jan 8, 20260.440.440.430.440.44-1.14%144,900
Jan 7, 20260.440.450.440.440.442.33%263,800
Jan 6, 20260.440.440.430.430.43-1.15%267,000
Jan 5, 20260.440.440.430.440.44-105,700
Jan 2, 20260.430.440.430.440.44-22,200
Dec 31, 20250.430.440.430.440.441.16%217,900
Dec 30, 20250.440.440.420.430.43-1.15%555,400
Dec 29, 20250.430.440.430.440.44-324,500
Dec 26, 20250.440.440.430.440.44-204,500
Dec 24, 20250.440.440.430.440.44-1.14%60,100
Dec 23, 20250.440.440.430.440.44-310,400
Dec 22, 20250.440.440.440.440.44-81,200
Dec 19, 20250.440.440.430.440.441.15%89,100
Dec 18, 20250.440.440.430.440.44-55,300
Dec 17, 20250.440.440.440.440.44-97,700
Dec 16, 20250.440.440.420.440.44-270,100
Dec 15, 20250.430.440.430.440.44-177,200
Dec 12, 20250.440.440.430.440.44-88,500
Dec 11, 20250.430.440.430.440.44-167,700
Dec 10, 20250.440.440.430.440.44-1.14%109,800
Dec 9, 20250.440.440.430.440.44-366,900
Dec 8, 20250.440.440.430.440.44-79,800
Dec 5, 20250.440.440.440.440.44-117,700
Dec 4, 20250.450.450.430.440.44-1.12%360,200
Dec 3, 20250.450.450.440.450.44-407,500
Dec 2, 20250.440.450.430.450.442.30%1,080,600
Dec 1, 20250.450.450.420.440.43-2.25%1,660,800
Nov 28, 20250.450.460.440.450.44-1.11%453,100
Nov 27, 20250.460.460.450.450.44-2.17%612,500
Nov 26, 20250.460.470.460.460.45-1.08%22,300
Nov 25, 20250.470.470.460.470.46-312,100
Nov 24, 20250.470.470.460.470.46-208,100
Nov 21, 20250.470.470.460.470.46-1.06%146,100
Nov 20, 20250.450.480.450.470.464.44%850,300
Nov 19, 20250.450.460.450.450.44-158,700
Nov 18, 20250.450.450.440.450.44-465,900
Nov 17, 20250.460.460.440.450.44-2.17%209,800
Nov 14, 20250.450.460.450.460.45-232,300
Nov 13, 20250.460.460.460.460.45-137,700
Nov 12, 20250.470.470.460.460.45-1.08%27,400
Nov 11, 20250.470.470.470.470.46-98,800
Nov 10, 20250.460.470.460.470.462.20%78,900
Nov 7, 20250.460.460.450.460.45-1.09%150,300
Nov 6, 20250.460.470.460.460.451.10%155,700
Nov 5, 20250.440.470.440.460.452.25%823,800
Nov 4, 20250.450.450.440.450.44-2.20%494,900
Nov 3, 20250.450.460.440.460.45-572,700
Oct 31, 20250.450.470.450.460.45-506,000
Oct 30, 20250.460.470.450.460.45-2.15%806,800
Oct 29, 20250.470.470.460.470.46-456,300
Oct 28, 20250.460.470.450.470.462.20%506,900
Oct 27, 20250.470.470.450.460.45-2.15%1,848,600
Oct 24, 20250.470.480.460.470.461.09%825,900
Oct 23, 20250.480.480.460.460.45-3.16%934,500
Oct 22, 20250.480.480.470.480.47-274,000
Oct 21, 20250.470.480.470.480.473.26%1,812,100
Oct 17, 20250.490.520.450.460.45-7.07%8,147,500
Oct 16, 20250.500.500.490.500.49-1,434,000
Oct 15, 20250.500.510.490.500.49-1.00%767,400
Oct 14, 20250.490.510.480.500.494.17%10,613,900
Oct 13, 20250.470.490.460.480.472.13%4,795,600
Oct 10, 20250.440.470.430.470.468.05%6,555,500
Oct 9, 20250.440.440.430.440.431.16%1,622,700
Oct 8, 20250.440.440.430.430.42-1.15%1,357,100