Unitrade Industries Berhad (KLSE:UNITRAD)
Malaysia
· Delayed Price · Currency is MYR 0.245
0.00 (0.00%)
At close: Mar 4, 2026
KLSE:UNITRAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.08% | 866,200 |
| Mar 4, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 41,000 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 407,400 |
| Mar 2, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 570,100 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 517,100 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 60,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 83,600 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 25,100 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 31,100 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 271,700 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 126,600 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 89,100 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 35,900 |
| Feb 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 292,400 |
| Feb 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 374,900 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 751,300 |
| Jan 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 45,900 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 10,500 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 111,800 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 5,500 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 30,900 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 10,200 |
| Jan 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 10,400 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 32,400 |
| Jan 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 18,700 |
| Jan 8, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 97,800 |
| Dec 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 4,400 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 50,100 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 24,300 |
| Dec 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 453,900 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 33,300 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 85,000 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 207,300 |
| Dec 16, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 45,900 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 79,600 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 6,900 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 280,800 |
| 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 | 0.24 | -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 | 0.25 | 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 | 0.24 | -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 | 0.25 | 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 | 0.24 | - | 10,400 |
| Nov 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | - | 80,900 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 33,600 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -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 | 0.26 | - | 883,000 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 200 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 432,800 |
| Oct 14, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.26 | 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 | 0.26 | - | 3,080,200 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.26 | 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 | 0.25 | 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 | 0.25 | - | 68,100 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -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 | 0.25 | - | 404,300 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -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 | 0.25 | -1.92% | 2,189,000 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,143,200 |