Unisem (M) Berhad (KLSE:UNISEM)
Malaysia
· Delayed Price · Currency is MYR 2.810
-0.070 (-2.43%)
At close: Mar 6, 2026
Unisem (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.86 | 2.86 | 2.78 | 2.81 | 2.81 | -2.43% | 617,400 |
| Mar 5, 2026 | 2.91 | 2.94 | 2.83 | 2.88 | 2.88 | -0.69% | 459,700 |
| Mar 4, 2026 | 2.98 | 2.98 | 2.89 | 2.90 | 2.90 | -3.01% | 247,900 |
| Mar 3, 2026 | 3.04 | 3.13 | 2.97 | 2.99 | 2.99 | 0.34% | 357,000 |
| Mar 2, 2026 | 3.04 | 3.07 | 2.97 | 2.98 | 2.98 | -5.10% | 285,300 |
| Feb 27, 2026 | 3.15 | 3.15 | 3.08 | 3.14 | 3.14 | -0.95% | 362,500 |
| Feb 26, 2026 | 3.21 | 3.27 | 3.12 | 3.17 | 3.17 | -0.31% | 986,700 |
| Feb 25, 2026 | 3.19 | 3.22 | 3.11 | 3.18 | 3.18 | - | 1,966,400 |
| Feb 24, 2026 | 3.11 | 3.20 | 3.08 | 3.18 | 3.18 | 1.92% | 1,281,000 |
| Feb 23, 2026 | 3.10 | 3.15 | 3.05 | 3.12 | 3.12 | 1.30% | 453,200 |
| Feb 20, 2026 | 3.13 | 3.13 | 3.04 | 3.08 | 3.08 | -1.28% | 350,800 |
| Feb 19, 2026 | 3.07 | 3.12 | 3.05 | 3.12 | 3.12 | 1.63% | 147,600 |
| Feb 16, 2026 | 3.03 | 3.08 | 3.02 | 3.07 | 3.07 | 0.66% | 135,900 |
| Feb 13, 2026 | 3.05 | 3.06 | 2.99 | 3.05 | 3.05 | -0.65% | 78,800 |
| Feb 12, 2026 | 3.13 | 3.13 | 3.02 | 3.07 | 3.07 | -0.32% | 324,700 |
| Feb 11, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -1.60% | 286,200 |
| Feb 10, 2026 | 3.15 | 3.18 | 3.07 | 3.13 | 3.13 | 0.32% | 860,500 |
| Feb 9, 2026 | 2.95 | 3.18 | 2.95 | 3.12 | 3.12 | 5.76% | 1,761,500 |
| Feb 6, 2026 | 2.89 | 3.00 | 2.83 | 2.95 | 2.95 | 1.37% | 1,035,000 |
| Feb 5, 2026 | 3.08 | 3.08 | 2.89 | 2.91 | 2.91 | -4.90% | 1,356,300 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -1.61% | 480,700 |
| Feb 3, 2026 | 3.14 | 3.14 | 3.07 | 3.11 | 3.11 | -1.27% | 347,600 |
| Jan 30, 2026 | 3.14 | 3.15 | 3.07 | 3.15 | 3.15 | 0.32% | 460,700 |
| Jan 29, 2026 | 3.18 | 3.18 | 3.06 | 3.14 | 3.14 | -1.26% | 370,600 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.14 | 3.18 | 3.18 | -3.64% | 1,395,800 |
| Jan 27, 2026 | 3.30 | 3.32 | 3.24 | 3.30 | 3.30 | 0.30% | 676,700 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.21 | 3.29 | 3.29 | -2.08% | 701,600 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.34 | 3.36 | 3.36 | -2.89% | 805,300 |
| Jan 22, 2026 | 3.46 | 3.52 | 3.45 | 3.46 | 3.46 | - | 772,500 |
| Jan 21, 2026 | 3.40 | 3.47 | 3.32 | 3.46 | 3.46 | 1.76% | 1,096,600 |
| Jan 20, 2026 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | -1.16% | 303,100 |
| Jan 19, 2026 | 3.40 | 3.49 | 3.37 | 3.44 | 3.44 | 1.18% | 1,096,200 |
| Jan 16, 2026 | 3.35 | 3.50 | 3.35 | 3.40 | 3.40 | 1.49% | 1,500,500 |
| Jan 15, 2026 | 3.25 | 3.38 | 3.25 | 3.35 | 3.35 | 3.08% | 919,400 |
| Jan 14, 2026 | 3.29 | 3.34 | 3.24 | 3.25 | 3.25 | -0.61% | 598,600 |
| Jan 13, 2026 | 3.24 | 3.33 | 3.24 | 3.27 | 3.27 | -0.91% | 374,200 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.22 | 3.30 | 3.30 | 1.23% | 1,216,000 |
| Jan 9, 2026 | 3.25 | 3.29 | 3.14 | 3.26 | 3.26 | 0.62% | 469,700 |
| Jan 8, 2026 | 3.22 | 3.30 | 3.19 | 3.24 | 3.24 | 0.62% | 481,400 |
| Jan 7, 2026 | 3.09 | 3.23 | 3.09 | 3.22 | 3.22 | 2.88% | 789,800 |
| Jan 6, 2026 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | 2.62% | 660,000 |
| Jan 5, 2026 | 3.04 | 3.10 | 3.04 | 3.05 | 3.05 | 0.66% | 326,100 |
| Jan 2, 2026 | 3.03 | 3.08 | 3.01 | 3.03 | 3.03 | -1.30% | 406,700 |
| Dec 31, 2025 | 3.08 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 384,600 |
| Dec 30, 2025 | 3.09 | 3.18 | 3.05 | 3.08 | 3.08 | - | 779,100 |
| Dec 29, 2025 | 3.07 | 3.14 | 3.07 | 3.08 | 3.08 | 0.33% | 1,820,800 |
| Dec 26, 2025 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | -0.97% | 1,261,700 |
| Dec 24, 2025 | 3.16 | 3.18 | 3.07 | 3.10 | 3.10 | -1.90% | 1,007,500 |
| Dec 23, 2025 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | -0.63% | 397,400 |
| Dec 22, 2025 | 3.17 | 3.19 | 3.10 | 3.18 | 3.18 | 0.95% | 412,700 |
| Dec 19, 2025 | 3.20 | 3.24 | 3.15 | 3.15 | 3.15 | -1.56% | 435,000 |
| Dec 18, 2025 | 3.20 | 3.27 | 3.16 | 3.20 | 3.20 | -2.44% | 396,500 |
| Dec 17, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | 3.26 | 3.14% | 357,400 |
| Dec 16, 2025 | 3.28 | 3.33 | 3.16 | 3.18 | 3.16 | -3.05% | 661,300 |
| Dec 15, 2025 | 3.24 | 3.35 | 3.24 | 3.28 | 3.26 | -1.20% | 233,500 |
| Dec 12, 2025 | 3.28 | 3.35 | 3.25 | 3.32 | 3.30 | 1.84% | 419,700 |
| Dec 11, 2025 | 3.30 | 3.38 | 3.26 | 3.26 | 3.24 | -1.21% | 317,100 |
| Dec 10, 2025 | 3.23 | 3.34 | 3.23 | 3.30 | 3.28 | 1.85% | 319,000 |
| Dec 9, 2025 | 3.28 | 3.32 | 3.24 | 3.24 | 3.22 | -1.22% | 329,200 |
| Dec 8, 2025 | 3.29 | 3.32 | 3.23 | 3.28 | 3.26 | -0.30% | 215,000 |
| Dec 5, 2025 | 3.35 | 3.35 | 3.23 | 3.29 | 3.27 | -2.08% | 329,300 |
| Dec 4, 2025 | 3.28 | 3.41 | 3.25 | 3.36 | 3.34 | 2.44% | 1,867,100 |
| Dec 3, 2025 | 3.10 | 3.29 | 3.03 | 3.28 | 3.26 | 5.81% | 1,695,100 |
| Dec 2, 2025 | 3.20 | 3.20 | 3.08 | 3.10 | 3.08 | -3.13% | 1,292,700 |
| Dec 1, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.18 | -1.23% | 494,700 |
| Nov 28, 2025 | 3.25 | 3.25 | 3.19 | 3.24 | 3.22 | -0.61% | 597,000 |
| Nov 27, 2025 | 3.20 | 3.26 | 3.18 | 3.26 | 3.24 | 1.87% | 300,600 |
| Nov 26, 2025 | 3.23 | 3.29 | 3.18 | 3.20 | 3.18 | -2.74% | 285,700 |
| Nov 25, 2025 | 3.32 | 3.34 | 3.24 | 3.29 | 3.27 | -0.60% | 444,100 |
| Nov 24, 2025 | 3.18 | 3.32 | 3.18 | 3.31 | 3.29 | 4.09% | 1,858,700 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.18 | 3.18 | 3.16 | -4.79% | 543,200 |
| Nov 20, 2025 | 3.21 | 3.35 | 3.20 | 3.34 | 3.32 | 5.03% | 976,300 |
| Nov 19, 2025 | 3.20 | 3.21 | 3.15 | 3.18 | 3.16 | -1.55% | 1,452,600 |
| Nov 18, 2025 | 3.26 | 3.30 | 3.18 | 3.23 | 3.21 | -2.42% | 981,300 |
| Nov 17, 2025 | 3.35 | 3.40 | 3.24 | 3.31 | 3.29 | -1.49% | 904,600 |
| Nov 14, 2025 | 3.46 | 3.48 | 3.35 | 3.36 | 3.34 | -4.27% | 707,700 |
| Nov 13, 2025 | 3.52 | 3.59 | 3.50 | 3.51 | 3.49 | -0.85% | 496,800 |
| Nov 12, 2025 | 3.50 | 3.59 | 3.50 | 3.54 | 3.52 | - | 521,200 |
| Nov 11, 2025 | 3.62 | 3.73 | 3.48 | 3.54 | 3.52 | -1.94% | 2,007,900 |
| Nov 10, 2025 | 3.35 | 3.62 | 3.35 | 3.61 | 3.59 | 5.87% | 2,568,400 |
| Nov 7, 2025 | 3.40 | 3.50 | 3.37 | 3.41 | 3.39 | -0.87% | 1,514,600 |
| Nov 6, 2025 | 3.37 | 3.45 | 3.28 | 3.44 | 3.42 | 3.30% | 1,215,000 |
| Nov 5, 2025 | 3.30 | 3.36 | 3.26 | 3.33 | 3.31 | -0.60% | 1,378,100 |
| Nov 4, 2025 | 3.40 | 3.44 | 3.32 | 3.35 | 3.33 | -1.76% | 1,357,300 |
| Nov 3, 2025 | 3.53 | 3.62 | 3.38 | 3.41 | 3.39 | -3.40% | 1,105,400 |
| Oct 31, 2025 | 3.54 | 3.54 | 3.46 | 3.53 | 3.51 | -0.28% | 471,400 |
| Oct 30, 2025 | 3.46 | 3.59 | 3.42 | 3.54 | 3.52 | 2.31% | 1,861,700 |
| Oct 29, 2025 | 3.44 | 3.46 | 3.40 | 3.46 | 3.44 | 1.17% | 656,700 |
| Oct 28, 2025 | 3.48 | 3.51 | 3.41 | 3.42 | 3.40 | -1.16% | 399,200 |
| Oct 27, 2025 | 3.52 | 3.58 | 3.44 | 3.46 | 3.44 | - | 411,800 |
| Oct 24, 2025 | 3.50 | 3.51 | 3.45 | 3.46 | 3.44 | - | 1,108,300 |
| Oct 23, 2025 | 3.52 | 3.54 | 3.45 | 3.46 | 3.44 | -2.54% | 310,000 |
| Oct 22, 2025 | 3.55 | 3.57 | 3.51 | 3.55 | 3.53 | -0.28% | 1,030,000 |
| Oct 21, 2025 | 3.47 | 3.60 | 3.46 | 3.56 | 3.54 | 3.19% | 2,500,700 |
| Oct 17, 2025 | 3.50 | 3.55 | 3.35 | 3.45 | 3.43 | -1.71% | 1,188,900 |
| Oct 16, 2025 | 3.48 | 3.53 | 3.44 | 3.51 | 3.49 | 2.63% | 631,700 |
| Oct 15, 2025 | 3.57 | 3.58 | 3.41 | 3.42 | 3.40 | -4.74% | 2,206,200 |
| Oct 14, 2025 | 3.64 | 3.64 | 3.50 | 3.59 | 3.57 | -0.55% | 2,524,400 |
| Oct 13, 2025 | 3.39 | 3.67 | 3.15 | 3.61 | 3.59 | 4.03% | 1,906,200 |
| Oct 10, 2025 | 3.48 | 3.48 | 3.43 | 3.47 | 3.45 | -0.57% | 541,200 |