Unisem (M) Berhad (KLSE:UNISEM)
Malaysia
· Delayed Price · Currency is MYR 3.290
-0.070 (-2.08%)
At close: Dec 5, 2025
Unisem (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.35 | 3.35 | 3.23 | 3.29 | 3.29 | -2.08% | 329,300 |
| Dec 4, 2025 | 3.28 | 3.41 | 3.25 | 3.36 | 3.36 | 2.44% | 1,867,100 |
| Dec 3, 2025 | 3.10 | 3.29 | 3.03 | 3.28 | 3.28 | 5.81% | 1,695,100 |
| Dec 2, 2025 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -3.13% | 1,292,700 |
| Dec 1, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | -1.23% | 494,700 |
| Nov 28, 2025 | 3.25 | 3.25 | 3.19 | 3.24 | 3.24 | -0.61% | 597,000 |
| Nov 27, 2025 | 3.20 | 3.26 | 3.18 | 3.26 | 3.26 | 1.87% | 300,600 |
| Nov 26, 2025 | 3.23 | 3.29 | 3.18 | 3.20 | 3.20 | -2.74% | 285,700 |
| Nov 25, 2025 | 3.32 | 3.34 | 3.24 | 3.29 | 3.29 | -0.60% | 444,100 |
| Nov 24, 2025 | 3.18 | 3.32 | 3.18 | 3.31 | 3.31 | 4.09% | 1,858,700 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -4.79% | 543,200 |
| Nov 20, 2025 | 3.21 | 3.35 | 3.20 | 3.34 | 3.34 | 5.03% | 976,300 |
| Nov 19, 2025 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -1.55% | 1,452,600 |
| Nov 18, 2025 | 3.26 | 3.30 | 3.18 | 3.23 | 3.23 | -2.42% | 981,300 |
| Nov 17, 2025 | 3.35 | 3.40 | 3.24 | 3.31 | 3.31 | -1.49% | 904,600 |
| Nov 14, 2025 | 3.46 | 3.48 | 3.35 | 3.36 | 3.36 | -4.27% | 707,700 |
| Nov 13, 2025 | 3.52 | 3.59 | 3.50 | 3.51 | 3.51 | -0.85% | 496,800 |
| Nov 12, 2025 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | - | 521,200 |
| Nov 11, 2025 | 3.62 | 3.73 | 3.48 | 3.54 | 3.54 | -1.94% | 2,007,900 |
| Nov 10, 2025 | 3.35 | 3.62 | 3.35 | 3.61 | 3.61 | 5.87% | 2,568,400 |
| Nov 7, 2025 | 3.40 | 3.50 | 3.37 | 3.41 | 3.41 | -0.87% | 1,514,600 |
| Nov 6, 2025 | 3.37 | 3.45 | 3.28 | 3.44 | 3.44 | 3.30% | 1,215,000 |
| Nov 5, 2025 | 3.30 | 3.36 | 3.26 | 3.33 | 3.33 | -0.60% | 1,378,100 |
| Nov 4, 2025 | 3.40 | 3.44 | 3.32 | 3.35 | 3.35 | -1.76% | 1,357,300 |
| Nov 3, 2025 | 3.53 | 3.62 | 3.38 | 3.41 | 3.41 | -3.40% | 1,105,400 |
| Oct 31, 2025 | 3.54 | 3.54 | 3.46 | 3.53 | 3.53 | -0.28% | 471,400 |
| Oct 30, 2025 | 3.46 | 3.59 | 3.42 | 3.54 | 3.54 | 2.31% | 1,861,700 |
| Oct 29, 2025 | 3.44 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 656,700 |
| Oct 28, 2025 | 3.48 | 3.51 | 3.41 | 3.42 | 3.42 | -1.16% | 399,200 |
| Oct 27, 2025 | 3.52 | 3.58 | 3.44 | 3.46 | 3.46 | - | 411,800 |
| Oct 24, 2025 | 3.50 | 3.51 | 3.45 | 3.46 | 3.46 | - | 1,108,300 |
| Oct 23, 2025 | 3.52 | 3.54 | 3.45 | 3.46 | 3.46 | -2.54% | 310,000 |
| Oct 22, 2025 | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | -0.28% | 1,030,000 |
| Oct 21, 2025 | 3.47 | 3.60 | 3.46 | 3.56 | 3.56 | 3.19% | 2,500,700 |
| Oct 17, 2025 | 3.50 | 3.55 | 3.35 | 3.45 | 3.45 | -1.71% | 1,188,900 |
| Oct 16, 2025 | 3.48 | 3.53 | 3.44 | 3.51 | 3.51 | 2.63% | 631,700 |
| Oct 15, 2025 | 3.57 | 3.58 | 3.41 | 3.42 | 3.42 | -4.74% | 2,206,200 |
| Oct 14, 2025 | 3.64 | 3.64 | 3.50 | 3.59 | 3.59 | -0.55% | 2,524,400 |
| Oct 13, 2025 | 3.39 | 3.67 | 3.15 | 3.61 | 3.61 | 4.03% | 1,906,200 |
| Oct 10, 2025 | 3.48 | 3.48 | 3.43 | 3.47 | 3.47 | -0.57% | 541,200 |
| Oct 9, 2025 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | 2.05% | 1,492,300 |
| Oct 8, 2025 | 3.54 | 3.57 | 3.39 | 3.42 | 3.42 | -3.93% | 1,363,600 |
| Oct 7, 2025 | 3.33 | 3.65 | 3.31 | 3.56 | 3.56 | 6.27% | 3,012,700 |
| Oct 6, 2025 | 3.33 | 3.35 | 3.25 | 3.35 | 3.35 | 1.52% | 719,800 |
| Oct 3, 2025 | 3.34 | 3.36 | 3.21 | 3.30 | 3.30 | -1.20% | 1,206,500 |
| Oct 2, 2025 | 3.04 | 3.34 | 3.04 | 3.34 | 3.34 | 9.87% | 3,800,100 |
| Oct 1, 2025 | 2.83 | 3.05 | 2.82 | 3.04 | 3.04 | 7.80% | 3,278,500 |
| Sep 30, 2025 | 2.81 | 2.85 | 2.78 | 2.82 | 2.82 | 0.71% | 858,700 |
| Sep 29, 2025 | 2.79 | 2.80 | 2.76 | 2.80 | 2.80 | 0.72% | 449,300 |
| Sep 26, 2025 | 2.89 | 2.89 | 2.77 | 2.78 | 2.78 | -3.81% | 583,600 |
| Sep 25, 2025 | 2.80 | 2.90 | 2.74 | 2.89 | 2.89 | 1.76% | 2,644,900 |
| Sep 24, 2025 | 2.72 | 2.85 | 2.71 | 2.84 | 2.84 | 4.41% | 1,037,100 |
| Sep 23, 2025 | 2.67 | 2.75 | 2.67 | 2.72 | 2.72 | 2.26% | 2,479,000 |
| Sep 22, 2025 | 2.69 | 2.72 | 2.62 | 2.66 | 2.66 | -0.75% | 778,300 |
| Sep 19, 2025 | 2.69 | 2.75 | 2.64 | 2.68 | 2.68 | -0.37% | 746,100 |
| Sep 18, 2025 | 2.69 | 2.70 | 2.62 | 2.69 | 2.69 | -0.74% | 253,500 |
| Sep 17, 2025 | 2.70 | 2.73 | 2.66 | 2.71 | 2.69 | 0.37% | 1,041,400 |
| Sep 12, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | 2.68 | 3.85% | 767,100 |
| Sep 11, 2025 | 2.57 | 2.63 | 2.55 | 2.60 | 2.58 | 1.17% | 559,400 |
| Sep 10, 2025 | 2.64 | 2.64 | 2.56 | 2.57 | 2.55 | -2.28% | 378,600 |
| Sep 9, 2025 | 2.67 | 2.70 | 2.63 | 2.63 | 2.61 | -1.50% | 553,600 |
| Sep 8, 2025 | 2.71 | 2.71 | 2.65 | 2.67 | 2.65 | -0.74% | 1,187,000 |
| Sep 4, 2025 | 2.70 | 2.72 | 2.68 | 2.69 | 2.67 | - | 1,671,100 |
| Sep 3, 2025 | 2.60 | 2.69 | 2.60 | 2.69 | 2.67 | 3.46% | 2,524,000 |
| Sep 2, 2025 | 2.66 | 2.66 | 2.57 | 2.60 | 2.58 | -2.26% | 882,600 |
| Aug 29, 2025 | 2.68 | 2.71 | 2.64 | 2.66 | 2.64 | -1.48% | 442,300 |
| Aug 28, 2025 | 2.66 | 2.74 | 2.66 | 2.70 | 2.68 | 1.50% | 2,191,700 |
| Aug 27, 2025 | 2.65 | 2.71 | 2.63 | 2.66 | 2.64 | - | 1,789,500 |
| Aug 26, 2025 | 2.70 | 2.78 | 2.64 | 2.66 | 2.64 | -0.75% | 1,867,800 |
| Aug 25, 2025 | 2.65 | 2.70 | 2.64 | 2.68 | 2.66 | 2.29% | 6,783,100 |
| Aug 22, 2025 | 2.55 | 2.63 | 2.54 | 2.62 | 2.60 | 3.15% | 2,607,900 |
| Aug 21, 2025 | 2.49 | 2.55 | 2.49 | 2.54 | 2.52 | 2.01% | 349,300 |
| Aug 20, 2025 | 2.50 | 2.51 | 2.45 | 2.49 | 2.47 | -0.40% | 1,139,900 |
| Aug 19, 2025 | 2.49 | 2.52 | 2.48 | 2.50 | 2.48 | 1.63% | 2,138,700 |
| Aug 18, 2025 | 2.44 | 2.53 | 2.41 | 2.46 | 2.44 | 0.82% | 1,316,500 |
| Aug 15, 2025 | 2.44 | 2.45 | 2.43 | 2.44 | 2.42 | 0.41% | 1,297,400 |
| Aug 14, 2025 | 2.51 | 2.51 | 2.35 | 2.43 | 2.41 | -3.19% | 2,543,800 |
| Aug 13, 2025 | 2.49 | 2.55 | 2.48 | 2.51 | 2.49 | 0.80% | 3,068,000 |
| Aug 12, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | 2.47 | 4.18% | 1,814,800 |
| Aug 11, 2025 | 2.35 | 2.41 | 2.31 | 2.39 | 2.37 | 1.70% | 1,689,900 |
| Aug 8, 2025 | 2.32 | 2.37 | 2.31 | 2.35 | 2.33 | 1.29% | 744,600 |
| Aug 7, 2025 | 2.32 | 2.36 | 2.27 | 2.32 | 2.30 | -2.11% | 798,100 |
| Aug 6, 2025 | 2.43 | 2.43 | 2.34 | 2.37 | 2.35 | -2.47% | 880,700 |
| Aug 5, 2025 | 2.33 | 2.44 | 2.33 | 2.43 | 2.41 | 2.53% | 942,900 |
| Aug 4, 2025 | 2.30 | 2.37 | 2.19 | 2.37 | 2.35 | - | 1,523,600 |
| Aug 1, 2025 | 2.33 | 2.40 | 2.29 | 2.37 | 2.35 | 1.72% | 1,441,000 |
| Jul 31, 2025 | 2.30 | 2.39 | 2.28 | 2.33 | 2.31 | 1.30% | 2,137,900 |
| Jul 30, 2025 | 2.35 | 2.35 | 2.25 | 2.30 | 2.28 | -1.71% | 914,600 |
| Jul 29, 2025 | 2.33 | 2.36 | 2.29 | 2.34 | 2.32 | 1.30% | 595,900 |
| Jul 28, 2025 | 2.24 | 2.32 | 2.23 | 2.31 | 2.29 | 3.12% | 592,300 |
| Jul 25, 2025 | 2.23 | 2.24 | 2.20 | 2.24 | 2.22 | 0.90% | 474,300 |
| Jul 24, 2025 | 2.25 | 2.27 | 2.21 | 2.22 | 2.20 | 0.45% | 516,100 |
| Jul 23, 2025 | 2.21 | 2.28 | 2.21 | 2.21 | 2.19 | -1.34% | 1,015,200 |
| Jul 22, 2025 | 2.21 | 2.27 | 2.18 | 2.24 | 2.22 | 1.82% | 1,614,500 |
| Jul 21, 2025 | 2.27 | 2.30 | 2.19 | 2.20 | 2.18 | -3.08% | 445,800 |
| Jul 18, 2025 | 2.30 | 2.35 | 2.23 | 2.27 | 2.25 | -0.87% | 1,703,800 |
| Jul 17, 2025 | 2.28 | 2.33 | 2.28 | 2.29 | 2.27 | -0.43% | 870,100 |
| Jul 16, 2025 | 2.32 | 2.34 | 2.27 | 2.30 | 2.28 | -0.86% | 726,900 |
| Jul 15, 2025 | 2.25 | 2.32 | 2.24 | 2.32 | 2.30 | 3.11% | 1,738,800 |
| Jul 14, 2025 | 2.26 | 2.27 | 2.24 | 2.25 | 2.23 | -0.44% | 79,400 |