UMS Integration Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.890 | 4.900 | 4.860 | 4.860 | 3.794 | 17,250 |
| 2025-11-06 | 4.970 | 5.000 | 4.970 | 4.970 | 3.880 | 38,500 |
| 2025-11-05 | 4.810 | 4.910 | 4.810 | 4.910 | 3.833 | 1,375 |
| 2025-11-04 | 5.050 | 5.110 | 4.960 | 4.960 | 3.872 | 228,875 |
| 2025-11-03 | 4.890 | 5.060 | 4.890 | 5.040 | 3.934 | 498,375 |
| 2025-10-31 | 4.780 | 4.840 | 4.740 | 4.810 | 3.755 | 370,375 |
| 2025-10-30 | 4.790 | 4.850 | 4.790 | 4.840 | 3.778 | 665,250 |
| 2025-10-29 | 4.830 | 4.940 | 4.780 | 4.800 | 3.747 | 664,750 |
| 2025-10-28 | 5.020 | 5.050 | 4.840 | 4.850 | 3.786 | 171,500 |
| 2025-10-27 | 4.810 | 5.800 | 4.810 | 5.800 | 4.528 | 413,625 |
| 2025-10-24 | 4.680 | 4.730 | 4.680 | 4.720 | 3.685 | 138,250 |
| 2025-10-23 | 4.560 | 4.620 | 4.550 | 4.620 | 3.607 | 131,500 |
| 2025-10-22 | 4.600 | 4.630 | 4.500 | 4.570 | 3.568 | 501,125 |
| 2025-10-21 | 4.640 | 4.680 | 4.640 | 4.640 | 3.622 | 115,625 |
← NewerPage 5 of 5 · 254 trading days
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.