Unitrade Industries Berhad (KLSE:UNITRAD)
Malaysia
· Delayed Price · Currency is MYR 0.2500
+0.0050 (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 |