Skip to main content
Unisem (M) Berhad (KLSE:UNISEM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.780
-0.110 (-3.81%)
At close: Sep 26, 2025

Unisem (M) Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.892.892.772.782.78-3.81%583,600
Sep 25, 20252.802.902.742.892.891.76%2,644,900
Sep 24, 20252.722.852.712.842.844.41%1,037,100
Sep 23, 20252.672.752.672.722.722.26%2,479,000
Sep 22, 20252.692.722.622.662.66-0.75%778,300
Sep 19, 20252.692.752.642.682.68-0.37%746,100
Sep 18, 20252.692.702.622.692.69-0.74%253,500
Sep 17, 20252.702.732.662.712.690.37%1,041,400
Sep 12, 20252.612.702.612.702.683.85%767,100
Sep 11, 20252.572.632.552.602.581.17%559,400
Sep 10, 20252.642.642.562.572.55-2.28%378,600
Sep 9, 20252.672.702.632.632.61-1.50%553,600
Sep 8, 20252.712.712.652.672.65-0.74%1,187,000
Sep 4, 20252.702.722.682.692.67-1,671,100
Sep 3, 20252.602.692.602.692.673.46%2,524,000
Sep 2, 20252.662.662.572.602.58-2.26%882,600
Aug 29, 20252.682.712.642.662.64-1.48%442,300
Aug 28, 20252.662.742.662.702.681.50%2,191,700
Aug 27, 20252.652.712.632.662.64-1,789,500
Aug 26, 20252.702.782.642.662.64-0.75%1,867,800
Aug 25, 20252.652.702.642.682.662.29%6,783,100
Aug 22, 20252.552.632.542.622.603.15%2,607,900
Aug 21, 20252.492.552.492.542.522.01%349,300
Aug 20, 20252.502.512.452.492.47-0.40%1,139,900
Aug 19, 20252.492.522.482.502.481.63%2,138,700
Aug 18, 20252.442.532.412.462.440.82%1,316,500
Aug 15, 20252.442.452.432.442.420.41%1,297,400
Aug 14, 20252.512.512.352.432.41-3.19%2,543,800
Aug 13, 20252.492.552.482.512.490.80%3,068,000
Aug 12, 20252.402.492.402.492.474.18%1,814,800
Aug 11, 20252.352.412.312.392.371.70%1,689,900
Aug 8, 20252.322.372.312.352.331.29%744,600
Aug 7, 20252.322.362.272.322.30-2.11%798,100
Aug 6, 20252.432.432.342.372.35-2.47%880,700
Aug 5, 20252.332.442.332.432.412.53%942,900
Aug 4, 20252.302.372.192.372.35-1,523,600
Aug 1, 20252.332.402.292.372.351.72%1,441,000
Jul 31, 20252.302.392.282.332.311.30%2,137,900
Jul 30, 20252.352.352.252.302.28-1.71%914,600
Jul 29, 20252.332.362.292.342.321.30%595,900
Jul 28, 20252.242.322.232.312.293.12%592,300
Jul 25, 20252.232.242.202.242.220.90%474,300
Jul 24, 20252.252.272.212.222.200.45%516,100
Jul 23, 20252.212.282.212.212.19-1.34%1,015,200
Jul 22, 20252.212.272.182.242.221.82%1,614,500
Jul 21, 20252.272.302.192.202.18-3.08%445,800
Jul 18, 20252.302.352.232.272.25-0.87%1,703,800
Jul 17, 20252.282.332.282.292.27-0.43%870,100
Jul 16, 20252.322.342.272.302.28-0.86%726,900
Jul 15, 20252.252.322.242.322.303.11%1,738,800