UMS Integration Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	6.900	6.900	6.690	6.710	6.596	8,900
2026-05-01	6.900	6.900	6.900	6.900	6.782	0
2026-04-30	6.900	6.900	6.810	6.900	6.782	600
2026-04-29	6.850	6.900	6.850	6.900	6.782	4,000
2026-04-28	6.610	6.840	6.610	6.700	6.586	17,300
2026-04-27	6.540	6.540	6.540	6.540	6.428	2,000
2026-04-24	6.250	6.710	6.230	6.530	6.419	15,200
2026-04-23	6.270	6.270	6.190	6.210	6.104	6,700
2026-04-22	6.150	6.150	6.030	6.030	5.927	7,800
2026-04-21	6.150	6.150	5.880	6.040	5.937	4,100
2026-04-20	6.100	6.150	5.870	6.150	6.045	9,000
2026-04-17	5.900	6.100	5.900	6.100	5.996	15,000
2026-04-16	5.900	6.150	5.900	5.900	5.799	11,100
2026-04-15	5.520	5.520	5.490	5.500	5.406	150,300
2026-04-14	5.290	5.550	5.250	5.450	5.357	238,000
2026-04-13	5.210	5.210	5.210	5.210	5.121	0
2026-04-10	5.200	5.280	5.180	5.210	5.121	93,200
2026-04-09	5.180	5.390	5.180	5.180	5.092	73,900
2026-04-08	5.020	5.180	5.020	5.180	5.092	75,700
2026-04-07	4.990	4.990	4.900	4.900	4.816	200
2026-04-06	4.990	4.990	4.990	4.990	4.905	100
2026-04-03	4.990	4.990	4.990	4.990	4.905	0
2026-04-02	4.990	4.990	4.990	4.990	4.905	400
2026-04-01	4.900	4.990	4.900	4.990	4.905	6,100
2026-03-31	4.810	4.850	4.810	4.850	4.767	300
2026-03-30	4.810	4.860	4.810	4.840	4.757	29,600
2026-03-27	4.820	4.890	4.820	4.860	4.777	1,300
2026-03-26	4.910	4.910	4.910	4.910	4.826	0
2026-03-25	4.810	4.920	4.810	4.910	4.826	27,900
2026-03-24	4.600	4.640	4.590	4.600	4.522	216,400
2026-03-20	4.730	4.730	4.730	4.730	4.649	0
2026-03-19	4.730	4.740	4.690	4.730	4.649	404,400
2026-03-18	4.760	4.790	4.760	4.790	4.708	1,300
2026-03-17	4.690	4.700	4.650	4.670	4.590	77,700
2026-03-16	4.570	4.600	4.450	4.520	4.443	366,400
2026-03-13	4.620	4.680	4.620	4.680	4.600	1,900
2026-03-12	4.740	4.740	4.640	4.670	4.590	177,100
2026-03-11	4.700	4.810	4.670	4.700	4.620	121,500
2026-03-10	4.550	4.570	4.470	4.510	4.433	421,100
2026-03-09	4.570	4.570	4.350	4.420	4.345	258,000
2026-03-06	4.710	4.750	4.640	4.640	4.561	450,400
2026-03-05	4.610	4.640	4.560	4.560	4.482	193,600
2026-03-04	4.620	4.740	4.550	4.550	4.472	77,200
2026-03-03	4.600	5.080	4.600	4.630	4.551	257,000
2026-03-02	4.390	4.600	4.390	4.600	4.522	117,800
2026-02-27	4.300	4.370	4.280	4.370	4.295	13,000
2026-02-26	4.280	4.280	4.210	4.240	4.168	6,000
2026-02-25	4.230	4.230	4.140	4.140	4.069	7,200
2026-02-24	4.000	4.200	3.990	4.200	4.128	28,400
2026-02-23	4.040	4.040	4.000	4.000	3.932	125,000
2026-02-20	4.160	4.160	4.150	4.150	4.079	2,400
2026-02-19	4.220	4.220	4.170	4.170	4.099	6,100
2026-02-16	4.170	4.220	4.170	4.210	4.138	92,600
2026-02-13	4.200	4.200	4.190	4.200	4.128	39,000
2026-02-12	4.190	4.190	4.190	4.190	4.119	500
2026-02-11	4.140	4.260	4.100	4.260	4.187	189,300
2026-02-10	4.080	4.080	4.070	4.080	4.010	80,500
2026-02-09	4.020	4.050	4.000	4.000	3.932	742,500
2026-02-06	3.850	3.900	3.800	3.850	3.784	687,000
2026-02-05	3.900	3.900	3.870	3.870	3.804	92,700

← NewerPage 3 of 5 · 254 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.