Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Unimech Group Berhad (7091.KL)

Compare
1.4000
-0.0600
(-4.11%)
At close: February 28 at 3:43:55 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20251.42001.42001.40001.40001.400023,000
Feb 27, 20251.46001.46001.46001.46001.4600-
Feb 26, 20251.46001.46001.46001.46001.4600-
Feb 25, 20251.42001.46001.42001.46001.46008,000
Feb 24, 20251.48001.48001.48001.48001.4800-
Feb 21, 20251.44001.48001.44001.48001.48008,000
Feb 20, 20251.44001.48001.43001.48001.480010,000
Feb 19, 20251.48001.48001.48001.48001.48001,000
Feb 18, 20251.44001.48001.44001.44001.440020,400
Feb 17, 20251.40001.48001.40001.48001.48008,000
Feb 14, 20251.44001.44001.44001.44001.4400800
Feb 13, 20251.44001.49001.44001.49001.49004,000
Feb 12, 20251.48001.50001.44001.48001.480049,000
Feb 10, 20251.46001.48001.44001.46001.460028,000
Feb 7, 20251.42001.42001.40001.40001.400047,100
Feb 6, 20251.50001.50001.50001.50001.5000-
Feb 5, 20251.50001.50001.50001.50001.5000-
Feb 4, 20251.50001.50001.50001.50001.5000-
Feb 3, 20251.42001.50001.42001.50001.50007,000
Jan 31, 20251.48001.48001.48001.48001.4800-
Jan 28, 20251.48001.48001.48001.48001.4800500
Jan 27, 20251.48001.48001.48001.48001.4800-
Jan 24, 20251.48001.48001.48001.48001.48002,000
Jan 23, 20251.40001.48001.40001.46001.460021,000
Jan 22, 20251.50001.50001.50001.50001.5000-
Jan 21, 20251.50001.50001.50001.50001.5000-
Jan 20, 20251.50001.50001.50001.50001.5000-
Jan 17, 20251.50001.50001.50001.50001.5000-
Jan 16, 20251.44001.50001.44001.50001.50005,000
Jan 15, 20251.50001.50001.50001.50001.5000-
Jan 14, 20251.50001.50001.50001.50001.5000-
Jan 13, 20251.50001.50001.50001.50001.5000-
Jan 10, 20251.50001.50001.50001.50001.5000-
Jan 9, 20251.50001.50001.50001.50001.5000-
Jan 8, 20251.50001.50001.49001.50001.500028,300
Jan 7, 20251.50001.50001.50001.50001.5000-
Jan 6, 20251.50001.50001.50001.50001.5000-
Jan 3, 20251.48001.50001.45001.50001.500029,800
Jan 2, 20251.48001.48001.48001.48001.48003,000
Dec 31, 20241.49001.50001.49001.49001.490019,700
Dec 30, 20241.49001.50001.40001.49001.490024,400
Dec 27, 20241.50001.50001.50001.50001.5000-
Dec 26, 20241.50001.50001.50001.50001.5000-
Dec 24, 20241.50001.50001.50001.50001.5000-
Dec 23, 20241.50001.50001.50001.50001.5000-
Dec 20, 20241.50001.50001.50001.50001.5000-
Dec 19, 20241.50001.50001.50001.50001.5000100
Dec 18, 20241.50001.50001.50001.50001.5000-
Dec 17, 20241.48001.50001.48001.50001.500013,000
Dec 16, 20241.48001.48001.48001.48001.480028,000
Dec 13, 2024 0.0250 Dividend
Dec 13, 20241.46001.46001.44001.46001.460010,700
Dec 12, 20241.49001.49001.49001.49001.46502,000
Dec 11, 20241.46001.47001.46001.46001.435526,500
Dec 10, 20241.45001.50001.44001.48001.455264,000
Dec 9, 20241.49001.49001.49001.49001.4650-
Dec 6, 20241.50001.50001.48001.49001.46503,900
Dec 5, 20241.49001.49001.49001.49001.4650500
Dec 4, 20241.50001.50001.50001.50001.4748-
Dec 3, 20241.49001.50001.49001.50001.47483,200
Dec 2, 20241.50001.50001.50001.50001.47483,000
Nov 29, 20241.50001.50001.50001.50001.4748-
Nov 28, 20241.50001.50001.50001.50001.4748-
Nov 27, 20241.50001.50001.50001.50001.4748-
Nov 26, 20241.50001.50001.50001.50001.4748-
Nov 25, 20241.50001.50001.50001.50001.4748-
Nov 22, 20241.50001.50001.50001.50001.4748700
Nov 21, 20241.54001.54001.49001.50001.474825,200
Nov 20, 20241.39001.39001.39001.39001.3667-
Nov 19, 20241.39001.39001.39001.39001.366710,500
Nov 18, 20241.38001.39001.38001.39001.366775,600
Nov 15, 20241.40001.40001.38001.38001.356881,900
Nov 14, 20241.41001.41001.40001.40001.37654,000
Nov 13, 20241.40001.40001.40001.40001.3765-
Nov 12, 20241.40001.40001.40001.40001.3765-
Nov 11, 20241.40001.40001.40001.40001.3765-
Nov 8, 20241.40001.40001.40001.40001.3765-
Nov 7, 20241.45001.45001.40001.40001.376522,000
Nov 6, 20241.47001.47001.46001.46001.43555,000
Nov 5, 20241.46001.46001.46001.46001.4355-
Nov 4, 20241.46001.46001.46001.46001.4355-
Nov 1, 20241.46001.46001.46001.46001.4355-
Oct 30, 20241.46001.46001.46001.46001.43559,000
Oct 29, 20241.53001.54001.42001.42001.39626,600
Oct 28, 20241.55001.55001.55001.55001.5240-
Oct 25, 20241.55001.55001.55001.55001.5240-
Oct 24, 20241.55001.55001.55001.55001.5240-
Oct 23, 20241.55001.55001.55001.55001.5240-
Oct 22, 20241.55001.55001.55001.55001.5240-
Oct 21, 20241.55001.55001.55001.55001.5240-
Oct 18, 20241.55001.55001.55001.55001.5240-
Oct 17, 20241.55001.55001.55001.55001.5240-
Oct 16, 20241.55001.55001.55001.55001.5240-
Oct 15, 20241.54001.55001.54001.55001.52402,100
Oct 14, 20241.50001.50001.50001.50001.4748200
Oct 11, 20241.50001.50001.50001.50001.47481,000
Oct 10, 20241.43001.43001.43001.43001.4060-
Oct 9, 20241.43001.43001.43001.43001.4060500
Oct 8, 20241.43001.43001.43001.43001.4060-
Oct 7, 20241.43001.43001.43001.43001.40602,700
Oct 4, 20241.45001.45001.45001.45001.4257-
Oct 3, 20241.45001.45001.45001.45001.4257-
Oct 2, 20241.45001.45001.45001.45001.42571,300
Oct 1, 20241.47001.47001.47001.47001.44532,000
Sep 30, 20241.45001.45001.45001.45001.4257-
Sep 27, 20241.45001.45001.45001.45001.42577,700
Sep 26, 20241.46001.46001.46001.46001.435510,000
Sep 25, 20241.58001.58001.58001.58001.5535-
Sep 24, 20241.58001.58001.58001.58001.5535-
Sep 23, 20241.57001.58001.57001.58001.55353,100
Sep 20, 20241.67001.67001.67001.67001.6420-
Sep 19, 20241.67001.67001.67001.67001.6420-
Sep 18, 20241.67001.67001.67001.67001.6420-
Sep 17, 20241.67001.67001.67001.67001.6420100
Sep 13, 20241.42001.42001.42001.42001.39622,000
Sep 12, 20241.45001.45001.45001.45001.4257-
Sep 11, 20241.45001.45001.45001.45001.4257-
Sep 10, 20241.45001.45001.45001.45001.42571,000
Sep 9, 20241.45001.45001.45001.45001.425720,000
Sep 6, 20241.47001.47001.47001.47001.4453-
Sep 5, 20241.45001.47001.45001.47001.445311,100
Sep 4, 20241.46001.46001.45001.46001.435518,300
Sep 3, 20241.46001.46001.46001.46001.4355-
Sep 2, 20241.46001.46001.45001.46001.435512,000
Aug 30, 20241.47001.47001.46001.46001.43552,700
Aug 29, 20241.46001.46001.46001.46001.435510,000
Aug 28, 20241.47001.47001.47001.47001.4453-
Aug 27, 20241.47001.47001.47001.47001.4453-
Aug 26, 20241.47001.47001.47001.47001.4453100
Aug 23, 20241.50001.50001.48001.48001.45522,000
Aug 22, 20241.50001.50001.45001.45001.42574,100
Aug 21, 20241.46001.46001.46001.46001.4355100
Aug 20, 20241.48001.48001.48001.48001.4552-
Aug 19, 20241.48001.48001.48001.48001.45523,000
Aug 16, 20241.51001.51001.51001.51001.4847-
Aug 15, 20241.51001.51001.51001.51001.4847-
Aug 14, 20241.45001.51001.40001.51001.484717,100
Aug 13, 20241.50001.50001.50001.50001.4748-
Aug 12, 20241.42001.50001.42001.50001.47487,900
Aug 9, 20241.50001.50001.50001.50001.4748-
Aug 8, 20241.50001.50001.50001.50001.4748-
Aug 7, 20241.45001.50001.45001.50001.474821,900
Aug 6, 20241.41001.50001.41001.50001.47486,700
Aug 5, 20241.47001.47001.41001.41001.3863236,300
Aug 2, 20241.51001.51001.47001.51001.484716,600
Aug 1, 20241.51001.52001.47001.51001.484711,900
Jul 31, 20241.52001.52001.52001.52001.4945100
Jul 30, 20241.48001.48001.48001.48001.4552-
Jul 29, 20241.48001.48001.48001.48001.45523,000
Jul 26, 20241.53001.53001.53001.53001.5043-
Jul 25, 20241.53001.53001.53001.53001.5043-
Jul 24, 20241.53001.53001.53001.53001.504310,000
Jul 23, 20241.53001.55001.53001.53001.504323,100
Jul 22, 20241.54001.54001.54001.54001.5142-
Jul 19, 20241.46001.54001.46001.54001.514224,000
Jul 18, 20241.47001.52001.47001.52001.49456,700
Jul 17, 20241.55001.55001.50001.50001.474812,600
Jul 16, 20241.52001.52001.50001.50001.474811,400
Jul 15, 2024 0.0390 Dividend
Jul 15, 20241.55001.55001.55001.55001.5240100
Jul 12, 20241.59001.59001.59001.59001.525013,400
Jul 11, 20241.52001.64001.50001.64001.572936,600
Jul 10, 20241.52001.53001.52001.53001.467419,000
Jul 9, 20241.54001.54001.50001.50001.4387164,500
Jul 5, 20241.53001.53001.53001.53001.467417,000
Jul 4, 20241.55001.55001.55001.55001.48663,000
Jul 3, 20241.51001.59001.50001.53001.467438,400
Jul 2, 20241.53001.53001.51001.51001.448276,100
Jul 1, 20241.53001.55001.52001.52001.457831,000
Jun 28, 20241.54001.55001.53001.53001.467449,000
Jun 27, 20241.53001.55001.53001.55001.486610,500
Jun 26, 20241.54001.55001.54001.55001.48666,000
Jun 25, 20241.55001.55001.55001.55001.486617,900
Jun 24, 20241.52001.52001.52001.52001.45784,000
Jun 21, 20241.57001.57001.51001.52001.4578167,100
Jun 20, 20241.57001.58001.55001.55001.4866187,800
Jun 19, 20241.60001.60001.55001.56001.4962146,900
Jun 18, 20241.62001.62001.58001.58001.5154181,100
Jun 14, 20241.62001.62001.61001.61001.544227,000
Jun 13, 20241.62001.68001.62001.62001.553750,100
Jun 12, 20241.63001.63001.62001.63001.563330,200
Jun 11, 20241.62001.63001.60001.61001.544282,300
Jun 10, 20241.61001.64001.61001.62001.553775,400
Jun 7, 20241.67001.67001.67001.67001.6017500
Jun 6, 20241.63001.63001.63001.63001.56331,600
Jun 5, 20241.66001.66001.65001.65001.58253,200
Jun 4, 20241.66001.66001.66001.66001.5921100
May 31, 20241.65001.66001.65001.66001.59213,100
May 30, 20241.62001.64001.60001.64001.5729148,400
May 29, 20241.68001.68001.68001.68001.61133,100
May 28, 20241.70001.70001.70001.70001.63051,000
May 27, 20241.74001.74001.70001.70001.630546,000
May 24, 20241.70001.70001.68001.68001.61131,500
May 23, 20241.70001.70001.68001.68001.61138,000
May 21, 20241.70001.74001.70001.70001.630529,300
May 20, 20241.70001.72001.70001.70001.630529,500
May 17, 20241.67001.70001.66001.70001.630523,100
May 16, 20241.67001.67001.67001.67001.601725,000
May 15, 20241.67001.67001.67001.67001.601720,000
May 14, 20241.67001.67001.67001.67001.601711,000
May 13, 20241.66001.70001.66001.67001.601712,200
May 10, 20241.67001.67001.67001.67001.601723,000
May 9, 20241.67001.67001.67001.67001.601722,900
May 8, 20241.68001.68001.68001.68001.611328,100
May 7, 20241.69001.70001.68001.70001.630533,000
May 6, 20241.65001.68001.64001.68001.611330,000
May 3, 20241.70001.70001.70001.70001.6305-
May 2, 20241.63001.73001.61001.70001.630519,100
Apr 30, 20241.63001.70001.63001.70001.63057,500
Apr 29, 20241.83001.83001.75001.75001.67841,300
Apr 26, 20241.62001.62001.62001.62001.55371,500
Apr 25, 20241.66001.66001.66001.66001.5921-
Apr 24, 20241.61001.66001.61001.66001.592118,900
Apr 23, 20241.63001.66001.60001.66001.5921141,900
Apr 22, 20241.60001.64001.60001.64001.57298,000
Apr 19, 20241.63001.63001.63001.63001.563315,000
Apr 18, 20241.63001.63001.63001.63001.56331,100
Apr 17, 20241.61001.62001.61001.62001.553722,900
Apr 16, 20241.61001.62001.60001.62001.553728,100
Apr 15, 20241.64001.64001.62001.62001.553727,000
Apr 12, 20241.66001.66001.63001.64001.572936,900
Apr 9, 20241.63001.66001.62001.66001.592136,000
Apr 8, 20241.64001.66001.61001.63001.563322,000
Apr 5, 20241.65001.66001.65001.66001.59216,000
Apr 4, 20241.64001.66001.64001.66001.592125,200
Apr 3, 20241.64001.64001.64001.64001.572915,000
Apr 2, 20241.64001.64001.64001.64001.572914,400
Apr 1, 20241.66001.66001.61001.64001.572940,600
Mar 29, 20241.66001.66001.66001.66001.5921-
Mar 27, 20241.66001.66001.66001.66001.5921-
Mar 26, 20241.66001.66001.66001.66001.5921-
Mar 25, 20241.66001.66001.66001.66001.5921-
Mar 22, 20241.66001.66001.66001.66001.592110,800
Mar 21, 20241.66001.66001.66001.66001.5921-
Mar 20, 20241.66001.66001.66001.66001.59213,000
Mar 19, 20241.66001.69001.66001.66001.592110,100
Mar 18, 20241.71001.71001.60001.65001.582561,900
Mar 15, 20241.69001.69001.69001.69001.6209-
Mar 14, 20241.69001.69001.69001.69001.6209-
Mar 13, 20241.69001.69001.69001.69001.62095,000
Mar 12, 20241.70001.70001.69001.69001.620911,200
Mar 11, 20241.67001.68001.67001.68001.61136,800
Mar 8, 20241.67001.67001.67001.67001.60176,300
Mar 7, 20241.68001.68001.68001.68001.6113-
Mar 6, 20241.78001.78001.68001.68001.61134,600
Mar 5, 20241.67001.67001.67001.67001.601710,000
Mar 4, 20241.66001.66001.66001.66001.59216,000
Mar 1, 20241.64001.69001.64001.69001.620910,000
Feb 29, 20241.64001.64001.64001.64001.572910,000
Feb 28, 20241.67001.67001.65001.67001.601731,000

Related Tickers

5843.KL Kumpulan Perangsang Selangor Berhad
0.6450
-0.77%
 
7033.KL Kumpulan H & L High-Tech Berhad
0.7500
-1.32%
 
0232.KL Volcano Berhad
0.7000
-6.04%
 
7197.KL GE-Shen Corporation Berhad
4.6600
-1.69%
 
0238.KL CEKD Berhad
0.3950
-1.25%
 
5163.KL Seremban Engineering Berhad
0.5650
0.00%
 
5568.KL APB Resources Berhad
0.2100
-6.67%
 
0207.KL Mestron Holdings Berhad
0.2750
-1.79%
 
8443.KL Hil Industries Berhad
0.8200
-1.20%
 
7199.KL Kein Hing International Berhad
1.4200
0.00%