Bursa Malaysia · 5005 · stock

Unisem (M) Berhad (5005) stock price history

Every Bursa Malaysia trading session of Unisem (M) Berhad from Jan 3, 2000 to Nov 13, 2026: 6,586 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5005 data, free keyYear by year table

5005 adjusted close, 2000 to 2026

5005Unisem (M) Berhad
MYR 3.35-3.6% over one year
20052010201520202025
MYR 5.30
All time high, 2026
MYR 5.38
52 week high, MYR 2.53 low
6,586
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5005 key facts

  • Unisem (M) Berhad (5005) closed at MYR 3.35 on Nov 13, 2026 on Bursa Malaysia.
  • 5005's all time high close is MYR 5.30, set on May 29, 2026; its all time low close is MYR 0.1447 on Mar 16, 2009.
  • 5005's 52 week range is MYR 2.53 to MYR 5.38.
  • 5005 returned -3.6% over the year to Nov 13, 2026 and -11.6% over five years.
  • Over ten years 5005 returned +260%, +13.7% a year compounded.
  • 5005's deepest drawdown was -95.8% from Feb 21, 2000 to Mar 16, 2009.
  • DataCedar holds 6,586 daily sessions of 5005 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5005 price chart, 2000 to 2026

5005 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.1892MYR 0.5555MYR 1.63MYR 4.79200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5005 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-19.3%
3 months-25.4%
6 months-14.1%
Year to date+9.2%
1 year-3.6%
3 years+10.6%
5 years-11.6%
10 years+259.5%
Since Jan 3, 2000+59.9%
Compound annual growth, 26.9 years+1.8%

5005 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 5.30 on May 29, 2026
All time low close
MYR 0.1447 on Mar 16, 2009
52 week high
MYR 5.38 on Jun 3, 2026
52 week low
MYR 2.53 on Mar 30, 2026
Deepest drawdown
-95.8% from Feb 21, 2000 to Mar 16, 2009, recovered Jan 22, 2021
Best single session
+33.3% on May 6, 2009
Worst single session
-24.7% on Jul 28, 2010
Volatility, 1 year annualised
44.6%
Sessions closing higher, 1 year
42%
Best calendar year
2020, +192%
Worst calendar year
2008, -56%

5005 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 3.02MYR 5.38MYR 2.53MYR 3.35+9.5%606M214
2025MYR 2.92MYR 3.69MYR 1.75MYR 3.06+5.1%262.6M244
2024MYR 3.11MYR 4.20MYR 2.76MYR 2.91-6.6%239.4M247
2023MYR 2.52MYR 3.41MYR 2.46MYR 3.11+23.1%221.7M244
2022MYR 3.66MYR 3.73MYR 1.87MYR 2.53-30.9%406.2M243
2021MYR 2.76MYR 4.19MYR 2.63MYR 3.66+33.3%612.7M244
2020MYR 0.9447MYR 3.12MYR 0.6660MYR 2.75+192.2%441.1M247
2019MYR 1.39MYR 1.40MYR 0.8242MYR 0.9403-32.2%124M245
2018MYR 1.49MYR 1.49MYR 0.6666MYR 1.39-6.7%1.2B243
2017MYR 0.9413MYR 1.72MYR 0.9333MYR 1.49+57.9%811.5M253
2016MYR 0.9103MYR 1.07MYR 0.7389MYR 0.9413+3.8%919.9M249
2015MYR 0.6443MYR 0.9774MYR 0.5812MYR 0.9065+39.9%1.9B245
2014MYR 0.3577MYR 0.7316MYR 0.3187MYR 0.6479+81.2%1.3B246
2013MYR 0.2967MYR 0.4060MYR 0.2932MYR 0.3577+20.5%1.1B245
2012MYR 0.3657MYR 0.5674MYR 0.2967MYR 0.2967-20.4%670.9M237
2011MYR 0.7556MYR 0.7622MYR 0.3350MYR 0.3726-51.1%755.3M243
2010MYR 0.5338MYR 1.14MYR 0.5338MYR 0.7622+43.7%2B245
2009MYR 0.2257MYR 0.5823MYR 0.1431MYR 0.5305+138.4%624.6M248
2008MYR 0.4999MYR 0.5091MYR 0.2067MYR 0.2226-56.0%271.6M234
2007MYR 0.4835MYR 0.6977MYR 0.3875MYR 0.5060+5.9%853.4M245
2006MYR 0.3824MYR 0.5682MYR 0.3742MYR 0.4777+25.8%300M240
2005MYR 0.6066MYR 0.6265MYR 0.3341MYR 0.3797-37.4%255.4M238
2004MYR 0.9407MYR 1.05MYR 0.5524MYR 0.6066-35.5%360.9M231
2003MYR 0.5564MYR 0.9407MYR 0.3230MYR 0.9407+69.1%478.2M244
2002MYR 0.7890MYR 1.20MYR 0.5229MYR 0.5564-29.5%539.2M251
2001MYR 0.6512MYR 0.9035MYR 0.5066MYR 0.7890+21.2%557.4M261
2000MYR 2.01MYR 3.55MYR 0.6146MYR 0.6512n/a761.6M260

5005 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 3.35-18.1%
October 2026MYR 4.09-2.2%
September 2026MYR 4.18-6.1%
August 2026MYR 4.45-2.4%
July 2026MYR 4.56-4.0%
June 2026MYR 4.75-10.4%
May 2026MYR 5.30+58.2%
April 2026MYR 3.35+28.4%
March 2026MYR 2.61-16.6%
February 2026MYR 3.13-0.3%
January 2026MYR 3.14+2.6%
December 2025MYR 3.06-4.7%

About the 5005 data

Daily bars. 6,586 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A5005/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 4863 Telekom Malaysia Berhad
  • 4995 Versatile Creative Berhad
  • 5000 Hume Cement Industries Berhad
  • 5001 Mieco Berhad
  • 5006 Varia Berhad
  • 5007 Chin Well Holdings Berhad
  • 5008 Harrisons Holdings (Malaysia) Berhad
  • 5009 White Horse Berhad

Common questions

5005 share price history

Start with any symbol.

Start free