UMS Integration Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.640 | 7.650 | 7.600 | 7.640 | 7.640 | 33,800 |
| 2026-10-16 | 7.720 | 7.720 | 7.640 | 7.640 | 7.640 | 3,900 |
| 2026-10-15 | 7.900 | 7.900 | 7.540 | 7.670 | 7.670 | 925,800 |
| 2026-10-14 | 8.400 | 8.400 | 8.220 | 8.370 | 8.338 | 143,100 |
| 2026-10-13 | 8.680 | 8.680 | 8.260 | 8.400 | 8.368 | 31,300 |
| 2026-10-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.866 | 300 |
| 2026-10-09 | 8.900 | 9.000 | 8.730 | 8.980 | 8.946 | 88,700 |
| 2026-10-08 | 9.060 | 9.320 | 8.790 | 8.800 | 8.766 | 199,900 |
| 2026-10-07 | 9.300 | 9.300 | 9.300 | 9.300 | 9.265 | 0 |
| 2026-10-06 | 9.400 | 9.400 | 9.270 | 9.300 | 9.265 | 20,300 |
| 2026-10-05 | 9.260 | 9.460 | 9.240 | 9.400 | 9.364 | 519,400 |
| 2026-10-02 | 8.770 | 9.030 | 8.690 | 9.030 | 8.996 | 19,800 |
| 2026-10-01 | 8.710 | 8.750 | 8.650 | 8.650 | 8.617 | 5,800 |
| 2026-09-30 | 8.950 | 8.950 | 8.660 | 8.710 | 8.677 | 359,000 |
| 2026-09-29 | 8.610 | 8.610 | 8.610 | 8.610 | 8.577 | 0 |
| 2026-09-28 | 8.580 | 8.610 | 8.580 | 8.610 | 8.577 | 100,000 |
| 2026-09-25 | 8.600 | 8.660 | 8.580 | 8.600 | 8.567 | 708,900 |
| 2026-09-24 | 8.400 | 8.750 | 8.390 | 8.530 | 8.498 | 1,442,000 |
| 2026-09-23 | 8.500 | 8.510 | 8.140 | 8.400 | 8.368 | 249,200 |
| 2026-09-22 | 8.670 | 8.750 | 8.470 | 8.470 | 8.438 | 305,500 |
| 2026-09-21 | 8.350 | 8.460 | 8.350 | 8.460 | 8.428 | 1,146,100 |
| 2026-09-18 | 8.420 | 8.450 | 8.300 | 8.350 | 8.318 | 1,401,600 |
| 2026-09-17 | 8.110 | 8.170 | 8.100 | 8.130 | 8.099 | 86,900 |
| 2026-09-16 | 7.990 | 7.990 | 7.990 | 7.990 | 7.960 | 0 |
| 2026-09-15 | 8.080 | 8.080 | 7.990 | 7.990 | 7.960 | 21,400 |
| 2026-09-14 | 8.060 | 8.090 | 8.010 | 8.010 | 7.980 | 42,600 |
| 2026-09-11 | 8.340 | 8.340 | 8.300 | 8.300 | 8.268 | 53,200 |
| 2026-09-10 | 8.360 | 8.370 | 8.360 | 8.370 | 8.338 | 98,000 |
| 2026-09-09 | 8.260 | 8.400 | 8.260 | 8.360 | 8.328 | 234,900 |
| 2026-09-08 | 8.240 | 8.250 | 8.140 | 8.140 | 8.109 | 11,100 |
| 2026-09-07 | 8.100 | 8.250 | 8.100 | 8.240 | 8.209 | 48,000 |
| 2026-09-04 | 8.030 | 8.100 | 8.020 | 8.100 | 8.069 | 63,000 |
| 2026-09-03 | 8.090 | 8.090 | 8.010 | 8.010 | 7.980 | 455,600 |
| 2026-09-02 | 8.150 | 8.170 | 8.150 | 8.150 | 8.119 | 140,500 |
| 2026-09-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.368 | 0 |
| 2026-08-31 | 8.400 | 8.400 | 8.400 | 8.400 | 8.368 | 0 |
| 2026-08-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.368 | 80,200 |
| 2026-08-27 | 8.490 | 8.570 | 8.400 | 8.400 | 8.368 | 71,500 |
| 2026-08-26 | 8.400 | 8.400 | 8.400 | 8.400 | 8.368 | 600 |
| 2026-08-25 | 8.290 | 8.290 | 8.290 | 8.290 | 8.258 | 0 |
| 2026-08-24 | 8.600 | 8.600 | 8.290 | 8.290 | 8.258 | 16,600 |
| 2026-08-21 | 8.700 | 8.700 | 8.540 | 8.640 | 8.607 | 10,000 |
| 2026-08-20 | 8.890 | 8.900 | 8.770 | 8.840 | 8.806 | 33,900 |
| 2026-08-19 | 8.850 | 8.980 | 8.850 | 8.850 | 8.816 | 513,400 |
| 2026-08-18 | 8.940 | 9.100 | 8.800 | 8.920 | 8.886 | 330,600 |
| 2026-08-17 | 8.660 | 8.960 | 8.650 | 8.880 | 8.846 | 340,800 |
| 2026-08-14 | 8.620 | 9.030 | 8.430 | 8.460 | 8.428 | 968,600 |
| 2026-08-13 | 8.250 | 8.500 | 8.250 | 8.450 | 8.418 | 772,900 |
| 2026-08-12 | 7.990 | 8.150 | 7.990 | 8.150 | 8.119 | 20,800 |
| 2026-08-11 | 7.870 | 7.960 | 7.870 | 7.870 | 7.840 | 5,500 |
| 2026-08-10 | 7.790 | 7.950 | 7.780 | 7.850 | 7.820 | 3,100 |
| 2026-08-07 | 7.560 | 7.800 | 7.560 | 7.790 | 7.760 | 62,200 |
| 2026-08-06 | 7.870 | 7.870 | 7.750 | 7.750 | 7.720 | 109,500 |
| 2026-08-05 | 7.670 | 7.950 | 7.670 | 7.880 | 7.850 | 16,300 |
| 2026-08-04 | 7.660 | 7.690 | 7.560 | 7.670 | 7.641 | 7,100 |
| 2026-08-03 | 7.520 | 7.520 | 7.460 | 7.460 | 7.432 | 20,000 |
| 2026-07-31 | 7.250 | 7.350 | 7.180 | 7.350 | 7.322 | 109,400 |
| 2026-07-30 | 7.000 | 7.000 | 6.700 | 6.840 | 6.814 | 14,500 |
| 2026-07-29 | 7.100 | 7.110 | 6.820 | 7.000 | 6.973 | 46,800 |
| 2026-07-28 | 7.750 | 7.750 | 7.220 | 7.220 | 7.193 | 48,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0319 SGD |
| 2026-07-10 | 0.0319 SGD |
| 2026-05-07 | 0.0638 SGD |
| 2025-12-01 | 0.0319 SGD |
| 2025-10-09 | 0.0319 SGD |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.