UMS Integration Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.030 | 0 |
| 2026-02-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.030 | 1,000 |
| 2026-01-30 | 4.000 | 4.150 | 4.000 | 4.100 | 4.030 | 740,000 |
| 2026-01-29 | 4.140 | 4.160 | 4.000 | 4.020 | 3.951 | 1,041,100 |
| 2026-01-28 | 4.060 | 4.120 | 4.060 | 4.100 | 4.030 | 1,220,000 |
| 2026-01-27 | 3.980 | 4.010 | 3.970 | 4.010 | 3.942 | 194,300 |
| 2026-01-26 | 4.010 | 4.010 | 4.000 | 4.000 | 3.932 | 81,200 |
| 2026-01-23 | 4.060 | 4.060 | 4.000 | 4.000 | 3.932 | 444,800 |
| 2026-01-22 | 4.120 | 4.140 | 4.080 | 4.100 | 4.030 | 4,600 |
| 2026-01-21 | 3.980 | 4.080 | 3.980 | 4.070 | 4.001 | 131,500 |
| 2026-01-20 | 4.160 | 4.160 | 4.000 | 4.000 | 3.932 | 135,600 |
| 2026-01-19 | 4.170 | 4.170 | 4.170 | 4.170 | 4.099 | 0 |
| 2026-01-16 | 4.130 | 4.200 | 4.130 | 4.170 | 4.099 | 209,100 |
| 2026-01-15 | 4.080 | 4.120 | 4.050 | 4.090 | 4.020 | 136,300 |
| 2026-01-14 | 4.000 | 4.180 | 4.000 | 4.130 | 4.060 | 92,100 |
| 2026-01-13 | 3.850 | 4.010 | 3.850 | 4.000 | 3.932 | 286,100 |
| 2026-01-12 | 3.790 | 3.900 | 3.770 | 3.860 | 3.794 | 252,200 |
| 2026-01-09 | 3.750 | 3.790 | 3.710 | 3.730 | 3.666 | 484,900 |
| 2026-01-08 | 4.550 | 4.550 | 4.450 | 4.450 | 3.499 | 14,500 |
| 2026-01-07 | 5.713 | 5.738 | 5.700 | 5.713 | 4.492 | 425,300 |
| 2026-01-06 | 5.613 | 5.625 | 5.600 | 5.625 | 4.423 | 314,700 |
| 2026-01-05 | 5.688 | 5.688 | 5.600 | 5.613 | 4.413 | 194,100 |
| 2026-01-02 | 5.750 | 5.750 | 5.675 | 5.675 | 4.463 | 9,200 |
| 2025-12-31 | 4.440 | 4.440 | 4.440 | 4.440 | 3.491 | 0 |
| 2025-12-30 | 4.440 | 4.440 | 4.440 | 4.440 | 3.491 | 0 |
| 2025-12-29 | 4.500 | 4.500 | 4.440 | 4.440 | 3.491 | 12,875 |
| 2025-12-26 | 4.490 | 4.490 | 4.490 | 4.490 | 3.531 | 625 |
| 2025-12-24 | 4.520 | 4.520 | 4.520 | 4.520 | 3.554 | 0 |
| 2025-12-23 | 4.520 | 4.530 | 4.490 | 4.520 | 3.554 | 36,250 |
| 2025-12-22 | 4.500 | 4.510 | 4.480 | 4.510 | 3.546 | 25,500 |
| 2025-12-19 | 4.320 | 4.340 | 4.310 | 4.340 | 3.413 | 535,500 |
| 2025-12-18 | 4.360 | 4.360 | 4.310 | 4.320 | 3.397 | 195,875 |
| 2025-12-17 | 4.300 | 4.360 | 4.300 | 4.340 | 3.413 | 291,125 |
| 2025-12-16 | 4.240 | 4.240 | 4.180 | 4.180 | 3.287 | 2,750 |
| 2025-12-15 | 4.280 | 4.280 | 4.250 | 4.260 | 3.350 | 27,500 |
| 2025-12-12 | 4.320 | 4.320 | 4.320 | 4.320 | 3.397 | 50,000 |
| 2025-12-11 | 4.320 | 4.340 | 4.320 | 4.330 | 3.405 | 75,250 |
| 2025-12-10 | 4.300 | 4.300 | 4.300 | 4.300 | 3.381 | 11,875 |
| 2025-12-09 | 4.320 | 4.320 | 4.300 | 4.300 | 3.381 | 32,750 |
| 2025-12-08 | 4.330 | 4.350 | 4.320 | 4.330 | 3.405 | 202,875 |
| 2025-12-05 | 4.340 | 4.340 | 4.340 | 4.340 | 3.413 | 0 |
| 2025-12-04 | 4.380 | 4.380 | 4.340 | 4.340 | 3.413 | 112,625 |
| 2025-12-03 | 4.330 | 4.330 | 4.290 | 4.290 | 3.373 | 130,625 |
| 2025-12-02 | 4.310 | 4.310 | 4.270 | 4.270 | 3.358 | 10,625 |
| 2025-12-01 | 4.390 | 4.390 | 4.390 | 4.390 | 3.452 | 0 |
| 2025-11-28 | 4.270 | 4.400 | 4.270 | 4.390 | 3.427 | 74,000 |
| 2025-11-27 | 4.370 | 4.370 | 4.350 | 4.350 | 3.396 | 37,500 |
| 2025-11-26 | 4.400 | 4.400 | 4.380 | 4.400 | 3.435 | 20,250 |
| 2025-11-25 | 4.390 | 4.390 | 4.330 | 4.330 | 3.380 | 51,875 |
| 2025-11-24 | 4.360 | 4.370 | 4.350 | 4.350 | 3.396 | 21,250 |
| 2025-11-21 | 4.390 | 4.410 | 4.270 | 4.310 | 3.365 | 587,375 |
| 2025-11-20 | 4.410 | 4.560 | 4.410 | 4.500 | 3.513 | 38,875 |
| 2025-11-19 | 4.460 | 4.470 | 4.410 | 4.410 | 3.443 | 31,625 |
| 2025-11-18 | 4.490 | 4.520 | 4.420 | 4.420 | 3.450 | 32,875 |
| 2025-11-17 | 4.510 | 4.520 | 4.490 | 4.520 | 3.528 | 21,125 |
| 2025-11-14 | 4.530 | 4.530 | 4.480 | 4.520 | 3.528 | 67,875 |
| 2025-11-13 | 4.620 | 4.630 | 4.600 | 4.630 | 3.614 | 2,000 |
| 2025-11-12 | 4.560 | 4.640 | 4.500 | 4.610 | 3.599 | 420,500 |
| 2025-11-11 | 4.850 | 4.880 | 4.510 | 4.520 | 3.528 | 821,125 |
| 2025-11-10 | 4.860 | 4.860 | 4.750 | 4.760 | 3.716 | 372,625 |
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.