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 |