Unisem M Bhd Recent Share Price (KLSE:5005)

10 Followers KLSE:5005 - Unisem (M) Bhd Unisem M Bhd
Sector: Information Technology, Industry: Semiconductors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Mar 2008	MYR	0.705	0.71	0.7	0.705	0.705	+0.025 (+3.68%)	627,600
11 Mar 2008	MYR	0.65	0.685	0.65	0.68	0.68	+0.035 (+5.43%)	858,400
10 Mar 2008	MYR	0.675	0.675	0.645	0.645	0.645	-0.045 (-6.52%)	2,084,800
7 Mar 2008	MYR	0.69	0.69	0.685	0.69	0.69	0.0 (0.0%)	625,800
6 Mar 2008	MYR	0.71	0.71	0.69	0.69	0.69	-0.025 (-3.50%)	1,118,000
5 Mar 2008	MYR	0.73	0.73	0.705	0.715	0.715	-0.02 (-2.72%)	1,467,000
4 Mar 2008	MYR	0.74	0.74	0.735	0.735	0.735	-0.005 (-0.68%)	719,200
3 Mar 2008	MYR	0.735	0.74	0.725	0.74	0.74	-0.005 (-0.67%)	4,400
29 Feb 2008	MYR	0.74	0.745	0.73	0.745	0.745	-0.005 (-0.67%)	581,000
28 Feb 2008	MYR	0.74	0.75	0.74	0.75	0.75	+0.005 (+0.67%)	1,154,800
27 Feb 2008	MYR	0.73	0.745	0.73	0.745	0.745	+0.01 (+1.36%)	618,800
26 Feb 2008	MYR	0.74	0.745	0.725	0.735	0.735	+0.005 (+0.68%)	447,200
25 Feb 2008	MYR	0.73	0.735	0.73	0.73	0.73	-0.015 (-2.01%)	226,800
22 Feb 2008	MYR	0.75	0.75	0.725	0.745	0.745	-0.01 (-1.32%)	1,426,400
21 Feb 2008	MYR	0.77	0.775	0.75	0.755	0.755	0.0 (0.0%)	1,200,600
20 Feb 2008	MYR	0.76	0.76	0.75	0.755	0.755	-0.01 (-1.31%)	1,125,600
19 Feb 2008	MYR	0.75	0.77	0.75	0.765	0.765	+0.015 (+2%)	632,400
18 Feb 2008	MYR	0.75	0.755	0.745	0.75	0.75	0.0 (0.0%)	477,600
15 Feb 2008	MYR	0.75	0.75	0.735	0.75	0.75	-0.005 (-0.66%)	287,600
14 Feb 2008	MYR	0.725	0.76	0.725	0.755	0.755	+0.035 (+4.86%)	1,854,400
13 Feb 2008	MYR	0.73	0.735	0.72	0.72	0.72	-0.01 (-1.37%)	909,400
12 Feb 2008	MYR	0.72	0.73	0.72	0.73	0.73	+0.015 (+2.10%)	195,400
11 Feb 2008	MYR	0.72	0.725	0.71	0.715	0.715	-0.015 (-2.05%)	2,383,000
6 Feb 2008	MYR	0.72	0.73	0.72	0.73	0.73	+0.005 (+0.69%)	792,000
5 Feb 2008	MYR	0.72	0.725	0.71	0.725	0.725	0.0 (0.0%)	1,136,000
4 Feb 2008	MYR	0.705	0.725	0.705	0.725	0.725	+0.03 (+4.32%)	757,400
31 Jan 2008	MYR	0.69	0.7	0.685	0.695	0.695	+0.015 (+2.21%)	186,800
30 Jan 2008	MYR	0.7	0.7	0.68	0.68	0.68	-0.015 (-2.16%)	414,000
29 Jan 2008	MYR	0.69	0.7	0.685	0.695	0.695	+0.01 (+1.46%)	610,000
28 Jan 2008	MYR	0.695	0.695	0.685	0.685	0.685	-0.025 (-3.52%)	505,400