Bursa Malaysia · 7091 · stock

Unimech Group Berhad (7091) stock price history

Every Bursa Malaysia trading session of Unimech Group Berhad from Jun 28, 2000 to Sep 28, 2026: 6,553 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 7091 data, free keyYear by year table

7091 adjusted close, 2000 to 2026

7091Unimech Group Berhad
MYR 1.38-3.9% over one year
20052010201520202025
MYR 1.76
All time high, 2023
MYR 1.47
52 week high, MYR 1.26 low
6,553
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.

7091 key facts

  • Unimech Group Berhad (7091) closed at MYR 1.38 on Sep 28, 2026 on Bursa Malaysia.
  • 7091's all time high close is MYR 1.76, set on Sep 22, 2023; its all time low close is MYR 0.1697 on Jun 3, 2005.
  • 7091's 52 week range is MYR 1.26 to MYR 1.47.
  • 7091 returned -3.9% over the year to Sep 28, 2026 and +14.9% over five years.
  • Over ten years 7091 returned +67%, +5.3% a year compounded.
  • 7091's deepest drawdown was -73.0% from Jul 13, 2000 to Jun 3, 2005.
  • DataCedar holds 6,553 daily sessions of 7091 history from Jun 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7091 price chart, 2000 to 2026

7091 adjusted close, Jun 28, 2000 to Sep 28, 2026MYR 0.1735MYR 0.6860MYR 1.20MYR 1.71200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7091 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.5%
3 months+1.5%
6 months+3.8%
Year to date-1.3%
1 year-3.9%
3 years-20.2%
5 years+14.9%
10 years+67.1%
Since Jun 28, 2000+129.9%
Compound annual growth, 26.3 years+3.2%

7091 records

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

All time high close
MYR 1.76 on Sep 22, 2023
All time low close
MYR 0.1697 on Jun 3, 2005
52 week high
MYR 1.47 on Feb 23, 2026
52 week low
MYR 1.26 on Jun 15, 2026
Deepest drawdown
-73.0% from Jul 13, 2000 to Jun 3, 2005, recovered Sep 3, 2012
Best single session
+100.0% on Jul 23, 2004
Worst single session
-53.0% on Aug 9, 2004
Volatility, 1 year annualised
25.8%
Sessions closing higher, 1 year
23%
Growth of 1 since 2000
2.3×
Best calendar year
2007, +56%
Worst calendar year
2002, -49%

7091 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 Jun 28, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.39MYR 1.47MYR 1.26MYR 1.38-1.3%2.5M184
2025MYR 1.40MYR 1.45MYR 1.24MYR 1.40-1.1%2.5M244
2024MYR 1.68MYR 1.76MYR 1.29MYR 1.41-12.2%4.3M247
2023MYR 1.40MYR 1.87MYR 1.33MYR 1.61+14.7%4.2M244
2022MYR 1.18MYR 1.44MYR 1.16MYR 1.40+19.0%1.8M243
2021MYR 1.12MYR 1.54MYR 1.09MYR 1.18+5.5%10.7M245
2020MYR 0.9889MYR 1.13MYR 0.7257MYR 1.12+13.1%12.5M247
2019MYR 0.7215MYR 1.14MYR 0.7215MYR 0.9889+34.9%38.7M246
2018MYR 0.7529MYR 0.8363MYR 0.6754MYR 0.7330-2.6%38.2M244
2017MYR 0.7397MYR 0.9552MYR 0.7325MYR 0.7529+1.8%16.9M253
2016MYR 0.8429MYR 0.8893MYR 0.7250MYR 0.7397-12.2%31M250
2015MYR 0.9513MYR 1.02MYR 0.7964MYR 0.8429-12.0%9.8M246
2014MYR 1.03MYR 1.14MYR 0.9128MYR 0.9578-7.4%12.9M247
2013MYR 0.6990MYR 1.10MYR 0.6811MYR 1.03+46.7%28.7M246
2012MYR 0.5007MYR 0.7050MYR 0.4751MYR 0.7050+40.8%16.7M245
2011MYR 0.4795MYR 0.5064MYR 0.4097MYR 0.5007+4.4%13.8M244
2010MYR 0.3898MYR 0.5503MYR 0.3742MYR 0.4795+19.8%21.4M249
2009MYR 0.3292MYR 0.4158MYR 0.3119MYR 0.4002+21.6%5.6M248
2008MYR 0.3865MYR 0.4029MYR 0.3094MYR 0.3292-15.3%8.8M248
2007MYR 0.2496MYR 0.4357MYR 0.2496MYR 0.3888+55.8%58.2M249
2006MYR 0.1756MYR 0.2632MYR 0.1756MYR 0.2496+33.9%25.4M259
2005MYR 0.2318MYR 0.2504MYR 0.1656MYR 0.1865-21.0%19.1M247
2004MYR 0.2776MYR 0.4884MYR 0.2070MYR 0.2359-15.0%23.8M262
2003MYR 0.2048MYR 0.3490MYR 0.1914MYR 0.2776+35.5%143.8M261
2002MYR 0.4023MYR 0.4339MYR 0.1991MYR 0.2048-49.1%54.7M261
2001MYR 0.4692MYR 0.5252MYR 0.3278MYR 0.4023-14.3%36.3M261
2000MYR 0.5860MYR 0.6615MYR 0.4332MYR 0.4692n/a26.1M133

7091 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.38+1.5%
August 2026MYR 1.360.0%
July 2026MYR 1.36+0.1%
June 2026MYR 1.36+2.2%
May 2026MYR 1.33+0.7%
April 2026MYR 1.320.0%
March 2026MYR 1.32-2.2%
February 2026MYR 1.35+2.2%
January 2026MYR 1.32-5.6%
December 2025MYR 1.40+1.4%
November 2025MYR 1.380.0%
October 2025MYR 1.38-4.0%

About the 7091 data

Daily bars. 6,553 sessions from Jun 28, 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 28, 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 Jun 28, 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/7091/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7086 AbleGroup Berhad
  • 7087 Magni-Tech Industries Berhad
  • 7088 Poh Huat Resources Holdings Berhad
  • 7089 Lii Hen Industries Bhd
  • 7094 Eurospan Holdings Berhad
  • 7095 P.I.E. Industrial Berhad
  • 7096 Joe Holding Berhad
  • 7097 Ta Win Holdings Berhad

Common questions

7091 share price history

Start with any symbol.

Start free