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 Sep 28, 2026: 6,680 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.
5005 adjusted close, 2000 to 2026
- MYR 5.30
- All time high, 2026
- MYR 5.38
- 52 week high, MYR 2.53 low
- 6,680
- Daily sessions since 2000
Last updated Sep 28, 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 4.49 on Sep 28, 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 +63.1% over the year to Sep 28, 2026 and +16.2% over five years.
- Over ten years 5005 returned +333%, +15.8% a year compounded.
- 5005's deepest drawdown was -95.8% from Feb 21, 2000 to Mar 16, 2009.
- DataCedar holds 6,680 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -0.7% |
| 6 months | +66.3% |
| Year to date | +46.3% |
| 1 year | +63.1% |
| 3 years | +48.2% |
| 5 years | +16.2% |
| 10 years | +332.6% |
| Since Jan 3, 2000 | +114.3% |
| Compound annual growth, 26.7 years | +2.9% |
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
- 44.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 2.1×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 3.02 | MYR 5.38 | MYR 2.53 | MYR 4.49 | +46.8% | 522.5M | 184 |
| 2025 | MYR 2.92 | MYR 3.69 | MYR 1.75 | MYR 3.06 | +5.1% | 262.6M | 244 |
| 2024 | MYR 3.11 | MYR 4.20 | MYR 2.76 | MYR 2.91 | -6.6% | 239.4M | 247 |
| 2023 | MYR 2.52 | MYR 3.41 | MYR 2.46 | MYR 3.11 | +23.1% | 221.7M | 244 |
| 2022 | MYR 3.66 | MYR 3.73 | MYR 1.87 | MYR 2.53 | -30.9% | 406.2M | 243 |
| 2021 | MYR 2.76 | MYR 4.19 | MYR 2.63 | MYR 3.66 | +33.3% | 615.3M | 245 |
| 2020 | MYR 0.9447 | MYR 3.12 | MYR 0.6660 | MYR 2.75 | +192.2% | 441.1M | 247 |
| 2019 | MYR 1.39 | MYR 1.40 | MYR 0.8242 | MYR 0.9403 | -32.2% | 124.2M | 246 |
| 2018 | MYR 1.49 | MYR 1.49 | MYR 0.6666 | MYR 1.39 | -6.7% | 1.2B | 244 |
| 2017 | MYR 0.9413 | MYR 1.72 | MYR 0.9333 | MYR 1.49 | +57.9% | 811.5M | 253 |
| 2016 | MYR 0.9103 | MYR 1.07 | MYR 0.7389 | MYR 0.9413 | +3.8% | 923M | 250 |
| 2015 | MYR 0.6443 | MYR 0.9774 | MYR 0.5812 | MYR 0.9065 | +39.9% | 1.9B | 246 |
| 2014 | MYR 0.3577 | MYR 0.7316 | MYR 0.3187 | MYR 0.6479 | +81.2% | 1.3B | 247 |
| 2013 | MYR 0.2967 | MYR 0.4060 | MYR 0.2932 | MYR 0.3577 | +20.5% | 1.1B | 246 |
| 2012 | MYR 0.3657 | MYR 0.5674 | MYR 0.2967 | MYR 0.2967 | -20.4% | 683M | 245 |
| 2011 | MYR 0.7556 | MYR 0.7622 | MYR 0.3350 | MYR 0.3726 | -51.1% | 756.3M | 244 |
| 2010 | MYR 0.5338 | MYR 1.14 | MYR 0.5338 | MYR 0.7622 | +43.7% | 2B | 249 |
| 2009 | MYR 0.2257 | MYR 0.5823 | MYR 0.1431 | MYR 0.5305 | +138.4% | 624.6M | 248 |
| 2008 | MYR 0.4999 | MYR 0.5091 | MYR 0.2067 | MYR 0.2226 | -56.0% | 283.5M | 248 |
| 2007 | MYR 0.4835 | MYR 0.6977 | MYR 0.3875 | MYR 0.5060 | +5.9% | 857.9M | 249 |
| 2006 | MYR 0.3824 | MYR 0.5682 | MYR 0.3742 | MYR 0.4777 | +25.8% | 310.9M | 259 |
| 2005 | MYR 0.6066 | MYR 0.6265 | MYR 0.3341 | MYR 0.3797 | -37.4% | 262.4M | 247 |
| 2004 | MYR 0.9407 | MYR 1.05 | MYR 0.5524 | MYR 0.6066 | -35.5% | 393.5M | 262 |
| 2003 | MYR 0.5564 | MYR 0.9407 | MYR 0.3230 | MYR 0.9407 | +69.1% | 506M | 261 |
| 2002 | MYR 0.7890 | MYR 1.20 | MYR 0.5229 | MYR 0.5564 | -29.5% | 558M | 261 |
| 2001 | MYR 0.6512 | MYR 0.9035 | MYR 0.5066 | MYR 0.7890 | +21.2% | 557.4M | 261 |
| 2000 | MYR 2.01 | MYR 3.55 | MYR 0.6146 | MYR 0.6512 | n/a | 761.6M | 260 |
5005 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 4.49 | +0.9% |
| August 2026 | MYR 4.45 | -2.4% |
| July 2026 | MYR 4.56 | -4.0% |
| June 2026 | MYR 4.75 | -10.4% |
| May 2026 | MYR 5.30 | +58.2% |
| April 2026 | MYR 3.35 | +28.4% |
| March 2026 | MYR 2.61 | -16.6% |
| February 2026 | MYR 3.13 | -0.3% |
| January 2026 | MYR 3.14 | +2.6% |
| December 2025 | MYR 3.06 | -4.7% |
| November 2025 | MYR 3.21 | -8.2% |
| October 2025 | MYR 3.50 | +25.2% |
About the 5005 data
Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 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 Sep 29, 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/5005/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5005 share price history
