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 |
| 2025-10-17 | 4.580 | 4.580 | 4.470 | 4.480 | 3.497 | 53,625 |
| 2025-10-16 | 4.630 | 4.650 | 4.610 | 4.650 | 3.630 | 34,375 |
| 2025-10-15 | 4.580 | 4.640 | 4.580 | 4.610 | 3.599 | 136,875 |
| 2025-10-14 | 4.630 | 4.660 | 4.560 | 4.640 | 3.622 | 864,125 |
| 2025-10-13 | 4.630 | 4.630 | 4.580 | 4.630 | 3.614 | 236,750 |
| 2025-10-10 | 4.800 | 4.850 | 4.800 | 4.850 | 3.786 | 656,625 |
| 2025-10-09 | 4.840 | 4.940 | 4.840 | 4.900 | 3.825 | 1,250,750 |
| 2025-10-08 | 4.870 | 4.910 | 4.860 | 4.900 | 3.800 | 420,625 |
| 2025-10-07 | 4.810 | 4.990 | 4.810 | 4.920 | 3.816 | 42,000 |
| 2025-10-06 | 4.810 | 4.810 | 4.760 | 4.780 | 3.707 | 174,000 |
| 2025-10-03 | 4.860 | 4.910 | 4.800 | 4.810 | 3.730 | 161,500 |
| 2025-10-02 | 4.640 | 4.860 | 4.640 | 4.860 | 3.769 | 1,963,875 |
| 2025-10-01 | 4.560 | 4.590 | 4.560 | 4.590 | 3.560 | 128,500 |
| 2025-09-30 | 4.560 | 4.600 | 4.560 | 4.600 | 3.568 | 1,750 |
| 2025-09-29 | 4.540 | 4.600 | 4.510 | 4.590 | 3.560 | 619,250 |
| 2025-09-26 | 4.980 | 4.980 | 4.550 | 4.570 | 3.544 | 276,750 |
| 2025-09-25 | 4.680 | 4.710 | 4.680 | 4.710 | 3.653 | 273,000 |
| 2025-09-24 | 4.680 | 4.700 | 4.630 | 4.700 | 3.645 | 336,625 |
| 2025-09-23 | 4.710 | 4.750 | 4.710 | 4.750 | 3.684 | 190,250 |
| 2025-09-22 | 4.730 | 4.780 | 4.730 | 4.750 | 3.684 | 383,000 |
| 2025-09-19 | 4.650 | 4.770 | 4.650 | 4.760 | 3.692 | 905,000 |
| 2025-09-18 | 4.660 | 4.690 | 4.600 | 4.630 | 3.591 | 464,500 |
| 2025-09-17 | 4.560 | 4.620 | 4.560 | 4.590 | 3.560 | 350,125 |
| 2025-09-12 | 4.500 | 4.590 | 4.500 | 4.550 | 3.529 | 176,500 |
| 2025-09-11 | 4.420 | 4.460 | 4.420 | 4.450 | 3.451 | 312,500 |
| 2025-09-10 | 4.410 | 4.420 | 4.410 | 4.420 | 3.428 | 117,375 |
| 2025-09-09 | 4.430 | 4.450 | 4.430 | 4.450 | 3.451 | 392,000 |
| 2025-09-08 | 4.460 | 4.470 | 4.460 | 4.470 | 3.467 | 256,250 |
| 2025-09-04 | 4.480 | 4.500 | 4.450 | 4.470 | 3.467 | 855,125 |
| 2025-09-03 | 4.530 | 4.530 | 4.410 | 4.500 | 3.490 | 689,750 |
| 2025-09-02 | 4.560 | 4.580 | 4.530 | 4.580 | 3.552 | 1,362,000 |
| 2025-08-29 | 4.650 | 4.660 | 4.590 | 4.610 | 3.575 | 292,625 |
| 2025-08-28 | 4.580 | 4.660 | 4.580 | 4.660 | 3.614 | 423,000 |
| 2025-08-27 | 4.570 | 4.600 | 4.570 | 4.600 | 3.568 | 520,375 |
| 2025-08-26 | 4.600 | 4.600 | 4.570 | 4.580 | 3.552 | 443,375 |
| 2025-08-25 | 4.700 | 4.700 | 4.590 | 4.620 | 3.583 | 1,075,000 |
| 2025-08-22 | 4.600 | 4.680 | 4.600 | 4.600 | 3.568 | 30,500 |
| 2025-08-21 | 4.590 | 4.610 | 4.560 | 4.560 | 3.537 | 16,250 |
| 2025-08-20 | 4.610 | 4.610 | 4.540 | 4.560 | 3.537 | 566,250 |
| 2025-08-19 | 4.610 | 4.650 | 4.580 | 4.650 | 3.606 | 50,375 |
| 2025-08-18 | 4.750 | 4.750 | 4.560 | 4.610 | 3.575 | 120,625 |
| 2025-08-15 | 5.030 | 5.030 | 4.610 | 4.670 | 3.622 | 771,000 |
| 2025-08-14 | 5.120 | 5.120 | 5.060 | 5.060 | 3.924 | 70,000 |
| 2025-08-13 | 5.090 | 5.120 | 5.040 | 5.100 | 3.955 | 350,750 |
| 2025-08-12 | 5.250 | 5.250 | 5.020 | 5.020 | 3.893 | 368,875 |
| 2025-08-11 | 5.260 | 5.260 | 5.260 | 5.260 | 4.079 | 0 |
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.