UMS Integration Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.870 | 0 |
| 2026-07-24 | 7.790 | 7.900 | 7.790 | 7.900 | 7.870 | 51,100 |
| 2026-07-23 | 8.120 | 8.130 | 7.990 | 8.050 | 8.019 | 60,400 |
| 2026-07-22 | 8.190 | 8.390 | 7.870 | 7.900 | 7.870 | 10,500 |
| 2026-07-21 | 7.830 | 8.190 | 7.810 | 8.190 | 8.159 | 57,500 |
| 2026-07-20 | 7.800 | 7.800 | 7.730 | 7.780 | 7.750 | 10,500 |
| 2026-07-17 | 8.010 | 8.010 | 7.710 | 7.770 | 7.740 | 13,900 |
| 2026-07-16 | 8.280 | 8.280 | 8.010 | 8.030 | 7.999 | 9,400 |
| 2026-07-15 | 8.130 | 8.360 | 8.130 | 8.310 | 8.278 | 25,300 |
| 2026-07-14 | 8.010 | 8.010 | 8.010 | 8.010 | 7.980 | 0 |
| 2026-07-13 | 8.160 | 8.160 | 8.010 | 8.010 | 7.980 | 11,800 |
| 2026-07-10 | 8.090 | 8.230 | 8.090 | 8.160 | 8.129 | 6,100 |
| 2026-07-09 | 7.800 | 7.800 | 7.800 | 7.800 | 7.739 | 0 |
| 2026-07-08 | 8.020 | 8.120 | 7.700 | 7.800 | 7.739 | 206,200 |
| 2026-07-07 | 8.120 | 8.120 | 8.120 | 8.120 | 8.056 | 3,100 |
| 2026-07-06 | 7.910 | 8.140 | 7.910 | 8.140 | 8.076 | 3,900 |
| 2026-07-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.036 | 0 |
| 2026-07-02 | 8.500 | 8.500 | 8.040 | 8.100 | 8.036 | 144,500 |
| 2026-07-01 | 8.330 | 8.490 | 8.320 | 8.490 | 8.423 | 58,100 |
| 2026-06-30 | 7.940 | 8.210 | 7.940 | 8.210 | 8.145 | 2,000 |
| 2026-06-29 | 7.800 | 7.870 | 7.800 | 7.870 | 7.808 | 500 |
| 2026-06-26 | 8.000 | 8.000 | 7.800 | 7.800 | 7.739 | 10,100 |
| 2026-06-25 | 8.480 | 8.720 | 8.310 | 8.500 | 8.433 | 96,500 |
| 2026-06-24 | 8.260 | 8.260 | 8.150 | 8.170 | 8.106 | 104,200 |
| 2026-06-23 | 9.000 | 9.000 | 8.100 | 8.200 | 8.135 | 31,600 |
| 2026-06-22 | 8.730 | 9.060 | 8.700 | 9.020 | 8.949 | 660,300 |
| 2026-06-19 | 8.880 | 8.880 | 8.690 | 8.700 | 8.631 | 205,200 |
| 2026-06-18 | 8.550 | 8.700 | 8.550 | 8.700 | 8.631 | 202,100 |
| 2026-06-17 | 8.550 | 8.550 | 8.550 | 8.550 | 8.483 | 0 |
| 2026-06-16 | 8.600 | 8.620 | 8.420 | 8.550 | 8.483 | 56,500 |
| 2026-06-15 | 8.250 | 8.760 | 8.250 | 8.700 | 8.631 | 261,300 |
| 2026-06-12 | 8.000 | 8.020 | 7.970 | 8.020 | 7.957 | 47,700 |
| 2026-06-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.739 | 0 |
| 2026-06-10 | 7.760 | 7.820 | 7.750 | 7.800 | 7.739 | 400,000 |
| 2026-06-09 | 7.770 | 7.860 | 7.750 | 7.860 | 7.798 | 106,100 |
| 2026-06-08 | 7.610 | 7.820 | 7.550 | 7.800 | 7.739 | 52,500 |
| 2026-06-05 | 8.210 | 8.210 | 7.630 | 8.000 | 7.937 | 59,600 |
| 2026-06-04 | 8.160 | 8.270 | 8.160 | 8.230 | 8.165 | 112,700 |
| 2026-06-03 | 8.520 | 8.520 | 8.200 | 8.200 | 8.135 | 5,000 |
| 2026-06-02 | 8.520 | 8.520 | 8.520 | 8.520 | 8.453 | 0 |
| 2026-06-01 | 8.520 | 8.520 | 8.520 | 8.520 | 8.453 | 0 |
| 2026-05-29 | 8.460 | 8.700 | 8.330 | 8.520 | 8.453 | 363,400 |
| 2026-05-28 | 8.350 | 8.400 | 8.240 | 8.370 | 8.304 | 163,800 |
| 2026-05-27 | 8.420 | 8.420 | 8.420 | 8.420 | 8.354 | 0 |
| 2026-05-26 | 8.420 | 8.420 | 8.420 | 8.420 | 8.354 | 0 |
| 2026-05-25 | 8.250 | 8.440 | 8.250 | 8.420 | 8.354 | 14,000 |
| 2026-05-22 | 8.400 | 8.430 | 8.170 | 8.170 | 8.106 | 15,500 |
| 2026-05-21 | 8.020 | 8.420 | 8.020 | 8.280 | 8.215 | 8,700 |
| 2026-05-20 | 8.200 | 8.260 | 8.060 | 8.130 | 8.066 | 8,700 |
| 2026-05-19 | 7.960 | 8.100 | 7.600 | 7.980 | 7.917 | 42,500 |
| 2026-05-18 | 8.560 | 8.840 | 8.270 | 8.400 | 8.334 | 24,900 |
| 2026-05-15 | 9.280 | 9.590 | 8.630 | 8.630 | 8.562 | 56,900 |
| 2026-05-14 | 8.910 | 9.060 | 8.900 | 8.980 | 8.909 | 58,100 |
| 2026-05-13 | 8.400 | 8.870 | 8.400 | 8.800 | 8.731 | 32,700 |
| 2026-05-12 | 7.300 | 8.300 | 7.300 | 8.000 | 7.937 | 265,600 |
| 2026-05-11 | 7.080 | 7.120 | 7.080 | 7.120 | 7.064 | 200 |
| 2026-05-08 | 7.210 | 7.210 | 7.080 | 7.080 | 7.024 | 400 |
| 2026-05-07 | 6.960 | 7.370 | 6.950 | 7.370 | 7.312 | 12,000 |
| 2026-05-06 | 6.830 | 6.900 | 6.830 | 6.900 | 6.782 | 3,300 |
| 2026-05-05 | 6.710 | 6.720 | 6.710 | 6.720 | 6.605 | 478,100 |
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.