Unisem (M) Bhd.(MY:5005)
RM3.45-0.23 (-6.25%)
MY:5005
Unisem (M) Bhd. historical prices
RM3.45
At close:-0.23 (-6.25%)
Unisem (M) Bhd. (5005) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.68 | 3.68 | 3.41 | 3.45 | 3.45 | -6.25% | 3,663,100 | 1.51 |
| Nov 11, 2026 | 3.65 | 3.73 | 3.57 | 3.68 | 3.68 | +0.82% | 3,260,000 | 1.35 |
| Nov 10, 2026 | 3.96 | 3.96 | 3.57 | 3.65 | 3.65 | -1.35% | 4,541,600 | 1.91 |
| Nov 09, 2026 | 3.70 | 3.79 | 3.61 | 3.70 | 3.70 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.70 | 3.79 | 3.61 | 3.70 | 3.70 | -5.61% | 8,312,200 | 3.52 |
| Nov 05, 2026 | 4.11 | 4.11 | 3.90 | 3.92 | 3.92 | -4.85% | 3,993,900 | 1.68 |
| Nov 04, 2026 | 4.06 | 4.18 | 3.96 | 4.12 | 4.12 | +2.49% | 3,237,700 | 1.34 |
| Nov 03, 2026 | 3.97 | 4.05 | 3.91 | 4.02 | 4.02 | +1.26% | 1,943,600 | 0.80 |
| Nov 02, 2026 | 4.01 | 4.03 | 3.94 | 3.97 | 3.97 | -2.93% | 2,065,200 | 0.83 |
| Oct 30, 2026 | 4.08 | 4.09 | 4.04 | 4.09 | 4.09 | -0.97% | 1,167,200 | 0.45 |
| Oct 29, 2026 | 4.16 | 4.17 | 4.10 | 4.13 | 4.13 | -0.96% | 518,000 | 0.20 |
| Oct 28, 2026 | 4.18 | 4.22 | 4.12 | 4.17 | 4.17 | +1.46% | 681,600 | 0.24 |
| Oct 27, 2026 | 4.12 | 4.21 | 4.05 | 4.11 | 4.11 | -0.48% | 1,819,900 | 0.64 |
| Oct 26, 2026 | 4.13 | 4.15 | 3.98 | 4.13 | 4.13 | 0.00% | 573,000 | 0.20 |
| Oct 23, 2026 | 4.06 | 4.19 | 3.97 | 4.13 | 4.13 | +1.72% | 2,715,600 | 0.94 |
| Oct 22, 2026 | 4.08 | 4.13 | 4.00 | 4.06 | 4.06 | -1.22% | 1,498,100 | 0.51 |
| Oct 21, 2026 | 4.01 | 4.16 | 4.01 | 4.11 | 4.11 | +3.27% | 1,863,300 | 0.63 |
| Oct 20, 2026 | 4.13 | 4.19 | 3.92 | 3.98 | 3.98 | -3.63% | 1,877,600 | 0.64 |
| Oct 19, 2026 | 4.17 | 4.17 | 4.08 | 4.13 | 4.13 | -2.36% | 1,165,600 | 0.39 |
| Oct 16, 2026 | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | +1.68% | 1,783,800 | 0.59 |
| Oct 15, 2026 | 4.19 | 4.31 | 4.15 | 4.16 | 4.16 | -4.37% | 1,091,000 | 0.36 |
| Oct 14, 2026 | 4.18 | 4.38 | 4.10 | 4.35 | 4.35 | +4.82% | 3,565,000 | 1.19 |
| Oct 13, 2026 | 4.28 | 4.28 | 4.05 | 4.15 | 4.15 | -3.94% | 2,671,000 | 0.89 |
| Oct 12, 2026 | 4.38 | 4.45 | 4.28 | 4.32 | 4.32 | -0.92% | 454,800 | 0.15 |
| Oct 09, 2026 | 4.28 | 4.46 | 4.28 | 4.36 | 4.36 | +1.87% | 1,452,300 | 0.48 |
| Oct 08, 2026 | 4.40 | 4.40 | 4.25 | 4.28 | 4.28 | -2.73% | 3,355,200 | 1.11 |
| Oct 07, 2026 | 4.39 | 4.50 | 4.36 | 4.40 | 4.40 | +0.46% | 6,076,000 | 2.04 |
| Oct 06, 2026 | 4.27 | 4.43 | 4.25 | 4.38 | 4.38 | +2.58% | 4,016,000 | 1.36 |
| Oct 05, 2026 | 4.22 | 4.32 | 4.21 | 4.27 | 4.27 | +1.18% | 1,284,300 | 0.43 |
| Oct 02, 2026 | 4.20 | 4.23 | 4.11 | 4.22 | 4.22 | +0.48% | 1,375,200 | 0.46 |
| Oct 01, 2026 | 4.18 | 4.25 | 4.15 | 4.20 | 4.20 | +0.48% | 1,872,200 | 0.62 |
| Sep 30, 2026 | 4.23 | 4.29 | 4.07 | 4.18 | 4.18 | -1.18% | 3,764,000 | 1.26 |
| Sep 29, 2026 | 4.45 | 4.49 | 4.20 | 4.23 | 4.23 | -5.79% | 3,558,000 | 1.19 |
| Sep 28, 2026 | 4.58 | 4.62 | 4.43 | 4.49 | 4.49 | -1.97% | 2,476,700 | 0.82 |
| Sep 25, 2026 | 4.50 | 4.63 | 4.50 | 4.58 | 4.58 | +1.78% | 767,300 | 0.25 |
| Sep 24, 2026 | 4.74 | 4.74 | 4.48 | 4.50 | 4.50 | -5.06% | 2,820,000 | 0.92 |
| Sep 23, 2026 | 4.64 | 4.74 | 4.56 | 4.74 | 4.74 | +2.16% | 3,952,700 | 1.29 |
| Sep 22, 2026 | 4.45 | 4.64 | 4.45 | 4.64 | 4.64 | +5.45% | 4,541,300 | 1.47 |
| Sep 21, 2026 | 4.45 | 4.56 | 4.28 | 4.40 | 4.40 | -1.12% | 5,256,200 | 1.70 |
| Sep 18, 2026 | 4.16 | 4.47 | 4.16 | 4.45 | 4.45 | +7.23% | 5,859,700 | 1.88 |
| Sep 17, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | +1.22% | 659,200 | 0.21 |
| Sep 16, 2026 | 4.10 | 4.26 | 4.03 | 4.10 | 4.10 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.18 | 4.26 | 4.03 | 4.10 | 4.10 | -3.76% | 1,856,300 | 0.56 |
| Sep 14, 2026 | 4.22 | 4.27 | 4.15 | 4.26 | 4.26 | +0.24% | 2,042,400 | 0.63 |
| Sep 11, 2026 | 4.28 | 4.36 | 4.21 | 4.25 | 4.25 | -1.16% | 4,124,299 | 1.27 |
| Sep 10, 2026 | 4.27 | 4.34 | 4.20 | 4.30 | 4.30 | +0.70% | 1,036,900 | 0.31 |
| Sep 09, 2026 | 4.20 | 4.31 | 4.20 | 4.27 | 4.27 | +1.67% | 1,663,900 | 0.48 |
| Sep 08, 2026 | 4.20 | 4.26 | 4.16 | 4.20 | 4.20 | -0.71% | 848,400 | 0.24 |
| Sep 07, 2026 | 4.16 | 4.30 | 4.16 | 4.23 | 4.23 | +1.68% | 620,000 | 0.17 |
| Sep 04, 2026 | 4.25 | 4.28 | 4.09 | 4.16 | 4.16 | -1.65% | 2,391,900 | 0.66 |
