Unitrade Industries Berhad (KLSE:UNITRAD)
Malaysia
· Delayed Price · Currency is MYR 0.250
+0.005 (2.04%)
At close: Dec 4, 2025
KLSE:UNITRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 85,600 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 684,900 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 40,000 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 78,800 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,700 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 410,200 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 63,300 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 200 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 573,000 |
| Nov 20, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 639,900 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 20,800 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 486,200 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 92,400 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 101,500 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 28,900 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 31,500 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 95,900 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 10,700 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 300 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,400 |
| Nov 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 80,900 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,600 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,100 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 135,800 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 226,100 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 72,300 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 15,000 |
| Oct 21, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 883,000 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 432,800 |
| Oct 14, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 1,891,000 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 86,200 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,100 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 249,500 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 115,300 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 182,200 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 41,800 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 31,000 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,080,200 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 299,000 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 112,800 |
| Sep 25, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 2.00% | 862,700 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 73,300 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 68,100 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 14,700 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 816,700 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 404,300 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 105,300 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 317,500 |
| Sep 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 199,300 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,189,000 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,143,200 |
| Sep 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,519,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 1,565,700 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,159,500 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,806,900 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,007,200 |
| Aug 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,566,800 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,884,000 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,701,900 |
| Aug 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,806,200 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 2,965,900 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,605,200 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,849,500 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,752,500 |
| Aug 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 816,000 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 122,400 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 599,900 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 392,400 |
| Aug 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 799,900 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,414,000 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 158,200 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,897,800 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 2,845,000 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 563,600 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 634,100 |
| Aug 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 4,473,800 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,480,700 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,194,300 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 498,400 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 692,300 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 873,300 |
| Jul 24, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 1,307,200 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 244,100 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 2,017,200 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 788,800 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 506,000 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 2,078,000 |
| Jul 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,738,500 |
| Jul 15, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 5,390,700 |
| Jul 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 5,301,800 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,300 |
| Jul 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 211,200 |
| Jul 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 298,500 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 456,500 |
| Jul 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 9,100 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 149,400 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 197,000 |