Unisem (M) Berhad (KLSE:UNISEM)
Malaysia
· Delayed Price · Currency is MYR 3.470
+0.170 (5.15%)
At close: Apr 28, 2026
Unisem (M) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.48 | 3.29 | 3.47 | 3.47 | 5.15% | 3,538,700 |
| Apr 27, 2026 | 3.09 | 3.37 | 3.09 | 3.30 | 3.30 | 7.14% | 8,662,000 |
| Apr 24, 2026 | 3.07 | 3.12 | 2.95 | 3.08 | 3.08 | -0.65% | 6,657,300 |
| Apr 23, 2026 | 3.13 | 3.15 | 3.08 | 3.10 | 3.10 | - | 907,100 |
| Apr 22, 2026 | 3.10 | 3.15 | 3.05 | 3.10 | 3.10 | 0.32% | 433,300 |
| Apr 21, 2026 | 3.06 | 3.18 | 3.06 | 3.09 | 3.09 | 1.31% | 1,205,700 |
| Apr 20, 2026 | 3.00 | 3.08 | 2.98 | 3.05 | 3.05 | 0.99% | 783,700 |
| Apr 17, 2026 | 3.05 | 3.06 | 2.98 | 3.02 | 3.02 | -0.98% | 352,800 |
| Apr 16, 2026 | 3.04 | 3.10 | 3.04 | 3.05 | 3.05 | 0.33% | 1,347,600 |
| Apr 15, 2026 | 2.98 | 3.09 | 2.98 | 3.04 | 3.04 | 3.05% | 1,642,100 |
| Apr 14, 2026 | 2.87 | 3.02 | 2.87 | 2.95 | 2.95 | 2.79% | 1,167,100 |
| Apr 13, 2026 | 2.89 | 2.90 | 2.80 | 2.87 | 2.87 | -1.03% | 142,700 |
| Apr 10, 2026 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 5.45% | 595,000 |
| Apr 9, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -2.14% | 117,500 |
| Apr 8, 2026 | 2.74 | 2.81 | 2.73 | 2.81 | 2.81 | 4.46% | 407,100 |
| Apr 7, 2026 | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -1.10% | 61,900 |
| Apr 6, 2026 | 2.71 | 2.77 | 2.68 | 2.72 | 2.72 | - | 143,700 |
| Apr 3, 2026 | 2.68 | 2.77 | 2.64 | 2.72 | 2.72 | 1.49% | 391,400 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.63 | 2.68 | 2.68 | - | 183,700 |
| Apr 1, 2026 | 2.66 | 2.74 | 2.65 | 2.68 | 2.68 | 2.68% | 470,600 |
| Mar 31, 2026 | 2.58 | 2.67 | 2.57 | 2.61 | 2.61 | 0.38% | 272,500 |
| Mar 30, 2026 | 2.68 | 2.68 | 2.53 | 2.60 | 2.60 | -3.70% | 774,300 |
| Mar 27, 2026 | 2.69 | 2.70 | 2.66 | 2.70 | 2.70 | 0.37% | 130,800 |
| Mar 26, 2026 | 2.70 | 2.74 | 2.65 | 2.69 | 2.69 | -1.10% | 230,800 |
| Mar 25, 2026 | 2.70 | 2.72 | 2.64 | 2.72 | 2.72 | 0.74% | 297,200 |
| Mar 24, 2026 | 2.70 | 2.72 | 2.61 | 2.70 | 2.70 | - | 699,200 |
| Mar 19, 2026 | 2.72 | 2.77 | 2.65 | 2.70 | 2.70 | -2.88% | 1,096,200 |
| Mar 18, 2026 | 2.76 | 2.78 | 2.74 | 2.78 | 2.78 | 0.72% | 946,700 |
| Mar 17, 2026 | 2.79 | 2.81 | 2.72 | 2.76 | 2.75 | -1.08% | 589,800 |
| Mar 16, 2026 | 2.72 | 2.79 | 2.69 | 2.79 | 2.78 | 2.57% | 222,900 |
| Mar 13, 2026 | 2.75 | 2.83 | 2.69 | 2.72 | 2.71 | -2.51% | 310,300 |
| Mar 12, 2026 | 2.77 | 2.79 | 2.71 | 2.79 | 2.78 | -0.71% | 484,700 |
| Mar 11, 2026 | 2.81 | 2.83 | 2.77 | 2.81 | 2.80 | -1.06% | 178,600 |
| Mar 10, 2026 | 2.65 | 2.85 | 2.65 | 2.84 | 2.83 | 7.58% | 345,500 |
| Mar 9, 2026 | 2.75 | 2.75 | 2.63 | 2.64 | 2.63 | -6.05% | 868,500 |
| Mar 6, 2026 | 2.86 | 2.86 | 2.78 | 2.81 | 2.80 | -2.43% | 617,400 |
| Mar 5, 2026 | 2.91 | 2.94 | 2.83 | 2.88 | 2.87 | -0.69% | 459,700 |
| Mar 4, 2026 | 2.98 | 2.98 | 2.89 | 2.90 | 2.89 | -3.01% | 247,900 |
| Mar 3, 2026 | 3.04 | 3.13 | 2.97 | 2.99 | 2.98 | 0.34% | 357,000 |
| Mar 2, 2026 | 3.04 | 3.07 | 2.97 | 2.98 | 2.97 | -5.10% | 285,300 |
| Feb 27, 2026 | 3.15 | 3.15 | 3.08 | 3.14 | 3.13 | -0.95% | 362,500 |
| Feb 26, 2026 | 3.21 | 3.27 | 3.12 | 3.17 | 3.16 | -0.31% | 986,700 |
| Feb 25, 2026 | 3.19 | 3.22 | 3.11 | 3.18 | 3.17 | - | 1,966,400 |
| Feb 24, 2026 | 3.11 | 3.20 | 3.08 | 3.18 | 3.17 | 1.92% | 1,281,000 |
| Feb 23, 2026 | 3.10 | 3.15 | 3.05 | 3.12 | 3.11 | 1.30% | 453,200 |
| Feb 20, 2026 | 3.13 | 3.13 | 3.04 | 3.08 | 3.07 | -1.28% | 350,800 |
| Feb 19, 2026 | 3.07 | 3.12 | 3.05 | 3.12 | 3.11 | 1.63% | 147,600 |
| Feb 16, 2026 | 3.03 | 3.08 | 3.02 | 3.07 | 3.06 | 0.66% | 135,900 |
| Feb 13, 2026 | 3.05 | 3.06 | 2.99 | 3.05 | 3.04 | -0.65% | 78,800 |
| Feb 12, 2026 | 3.13 | 3.13 | 3.02 | 3.07 | 3.06 | -0.32% | 324,700 |
| Feb 11, 2026 | 3.15 | 3.15 | 3.07 | 3.08 | 3.07 | -1.60% | 286,200 |
| Feb 10, 2026 | 3.15 | 3.18 | 3.07 | 3.13 | 3.12 | 0.32% | 860,500 |
| Feb 9, 2026 | 2.95 | 3.18 | 2.95 | 3.12 | 3.11 | 5.76% | 1,761,500 |
| Feb 6, 2026 | 2.89 | 3.00 | 2.83 | 2.95 | 2.94 | 1.37% | 1,035,000 |
| Feb 5, 2026 | 3.08 | 3.08 | 2.89 | 2.91 | 2.90 | -4.90% | 1,356,300 |
| Feb 4, 2026 | 3.10 | 3.10 | 3.01 | 3.06 | 3.05 | -1.61% | 480,700 |
| Feb 3, 2026 | 3.14 | 3.14 | 3.07 | 3.11 | 3.10 | -1.27% | 347,600 |
| Jan 30, 2026 | 3.14 | 3.15 | 3.07 | 3.15 | 3.14 | 0.32% | 460,700 |
| Jan 29, 2026 | 3.18 | 3.18 | 3.06 | 3.14 | 3.13 | -1.26% | 370,600 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.14 | 3.18 | 3.17 | -3.64% | 1,395,800 |
| Jan 27, 2026 | 3.30 | 3.32 | 3.24 | 3.30 | 3.29 | 0.30% | 676,700 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.21 | 3.29 | 3.28 | -2.08% | 701,600 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.34 | 3.36 | 3.35 | -2.89% | 805,300 |
| Jan 22, 2026 | 3.46 | 3.52 | 3.45 | 3.46 | 3.45 | - | 772,500 |
| Jan 21, 2026 | 3.40 | 3.47 | 3.32 | 3.46 | 3.45 | 1.76% | 1,096,600 |
| Jan 20, 2026 | 3.43 | 3.43 | 3.35 | 3.40 | 3.39 | -1.16% | 303,100 |
| Jan 19, 2026 | 3.40 | 3.49 | 3.37 | 3.44 | 3.43 | 1.18% | 1,096,200 |
| Jan 16, 2026 | 3.35 | 3.50 | 3.35 | 3.40 | 3.39 | 1.49% | 1,500,500 |
| Jan 15, 2026 | 3.25 | 3.38 | 3.25 | 3.35 | 3.34 | 3.08% | 919,400 |
| Jan 14, 2026 | 3.29 | 3.34 | 3.24 | 3.25 | 3.24 | -0.61% | 598,600 |
| Jan 13, 2026 | 3.24 | 3.33 | 3.24 | 3.27 | 3.26 | -0.91% | 374,200 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.22 | 3.30 | 3.29 | 1.23% | 1,216,000 |
| Jan 9, 2026 | 3.25 | 3.29 | 3.14 | 3.26 | 3.25 | 0.62% | 469,700 |
| Jan 8, 2026 | 3.22 | 3.30 | 3.19 | 3.24 | 3.23 | 0.62% | 481,400 |
| Jan 7, 2026 | 3.09 | 3.23 | 3.09 | 3.22 | 3.21 | 2.88% | 789,800 |
| Jan 6, 2026 | 3.07 | 3.15 | 3.05 | 3.13 | 3.12 | 2.62% | 660,000 |
| Jan 5, 2026 | 3.04 | 3.10 | 3.04 | 3.05 | 3.04 | 0.66% | 326,100 |
| Jan 2, 2026 | 3.03 | 3.08 | 3.01 | 3.03 | 3.02 | -1.30% | 406,700 |
| Dec 31, 2025 | 3.08 | 3.09 | 3.04 | 3.07 | 3.06 | -0.32% | 384,600 |
| Dec 30, 2025 | 3.09 | 3.18 | 3.05 | 3.08 | 3.07 | - | 779,100 |
| Dec 29, 2025 | 3.07 | 3.14 | 3.07 | 3.08 | 3.07 | 0.33% | 1,820,800 |
| Dec 26, 2025 | 3.07 | 3.09 | 3.06 | 3.07 | 3.06 | -0.97% | 1,261,700 |
| Dec 24, 2025 | 3.16 | 3.18 | 3.07 | 3.10 | 3.09 | -1.90% | 1,007,500 |
| Dec 23, 2025 | 3.16 | 3.19 | 3.13 | 3.16 | 3.15 | -0.63% | 397,400 |
| Dec 22, 2025 | 3.17 | 3.19 | 3.10 | 3.18 | 3.17 | 0.95% | 412,700 |
| Dec 19, 2025 | 3.20 | 3.24 | 3.15 | 3.15 | 3.14 | -1.56% | 435,000 |
| Dec 18, 2025 | 3.20 | 3.27 | 3.16 | 3.20 | 3.19 | -2.44% | 396,500 |
| Dec 17, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | 3.25 | 3.14% | 357,400 |
| Dec 16, 2025 | 3.28 | 3.33 | 3.16 | 3.18 | 3.15 | -3.05% | 661,300 |
| Dec 15, 2025 | 3.24 | 3.35 | 3.24 | 3.28 | 3.25 | -1.20% | 233,500 |
| Dec 12, 2025 | 3.28 | 3.35 | 3.25 | 3.32 | 3.29 | 1.84% | 419,700 |
| Dec 11, 2025 | 3.30 | 3.38 | 3.26 | 3.26 | 3.23 | -1.21% | 317,100 |
| Dec 10, 2025 | 3.23 | 3.34 | 3.23 | 3.30 | 3.27 | 1.85% | 319,000 |
| Dec 9, 2025 | 3.28 | 3.32 | 3.24 | 3.24 | 3.21 | -1.22% | 329,200 |
| Dec 8, 2025 | 3.29 | 3.32 | 3.23 | 3.28 | 3.25 | -0.30% | 215,000 |
| Dec 5, 2025 | 3.35 | 3.35 | 3.23 | 3.29 | 3.26 | -2.08% | 329,300 |
| Dec 4, 2025 | 3.28 | 3.41 | 3.25 | 3.36 | 3.33 | 2.44% | 1,867,100 |
| Dec 3, 2025 | 3.10 | 3.29 | 3.03 | 3.28 | 3.25 | 5.81% | 1,695,100 |
| Dec 2, 2025 | 3.20 | 3.20 | 3.08 | 3.10 | 3.07 | -3.13% | 1,292,700 |
| Dec 1, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.17 | -1.23% | 494,700 |