Unitrade Industries Bhd(MY:0247)
0.230.00 (0.00%)
MY:0247
Unitrade Industries Bhd historical prices
0.23
At close:0.00 (0.00%)
Unitrade Industries Bhd (0247) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 75,100 | 0.53 |
| Nov 05, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 640,300 | 4.51 |
| Nov 03, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 50,000 | 0.35 |
| Nov 02, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 21,000 | 0.14 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 500 | 0.00 |
| Oct 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 10,000 | 0.07 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 50,100 | 0.32 |
| Oct 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.35% | 393,300 | 2.64 |
| Oct 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.00% | 108,900 | 0.73 |
| Oct 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 177,700 | 1.21 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 42,100 | 0.28 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 117,900 | 0.80 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 143,000 | 0.98 |
| Oct 14, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +4.35% | 1,122,800 | 8.80 |
| Oct 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 41,000 | 0.30 |
| Oct 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 13,500 | 0.09 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 160,900 | 1.07 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 115,100 | 0.77 |
| Oct 05, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 129,700 | 0.88 |
| Oct 02, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +2.13% | 120,000 | 0.83 |
| Oct 01, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +2.17% | 724,300 | 5.38 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 19,800 | 0.15 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 7,000 | 0.05 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 422,300 | 3.26 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 116,600 | 0.91 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +4.26% | 205,900 | 1.47 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 40,000 | 0.28 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 16,800 | 0.12 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 65,900 | 0.46 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 10,100 | 0.07 |
| Sep 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 293,400 | 2.02 |
| Sep 08, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 371,200 | 2.66 |
| Sep 07, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.26% | 67,600 | 0.49 |
| Sep 04, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 270,300 | 2.02 |
| Sep 03, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 10,700 | 0.08 |
| Sep 02, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +0.00% | 500,900 | 3.94 |
