UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.800	1.800	1.760	1.800	1.800	13,100
2026-10-14	1.800	1.800	1.800	1.800	1.800	100
2026-10-13	1.780	1.800	1.780	1.800	1.800	5,100
2026-10-12	1.780	1.780	1.780	1.780	1.780	3,000
2026-10-09	1.760	1.760	1.760	1.760	1.760	0
2026-10-08	1.760	1.760	1.760	1.760	1.760	2,000
2026-10-07	1.760	1.760	1.760	1.760	1.760	100
2026-10-06	1.750	1.750	1.750	1.750	1.750	0
2026-10-05	1.750	1.750	1.750	1.750	1.750	1,700
2026-10-02	1.750	1.750	1.750	1.750	1.750	2,000
2026-10-01	1.750	1.750	1.750	1.750	1.750	0
2026-09-30	1.750	1.750	1.750	1.750	1.750	0
2026-09-29	1.750	1.750	1.750	1.750	1.750	0
2026-09-28	1.850	1.850	1.750	1.750	1.750	2,100
2026-09-25	1.850	1.850	1.850	1.850	1.850	100
2026-09-24	1.850	1.850	1.850	1.850	1.850	200
2026-09-23	1.800	1.800	1.800	1.800	1.800	0
2026-09-22	1.800	1.800	1.800	1.800	1.800	0
2026-09-21	1.800	1.800	1.800	1.800	1.800	0
2026-09-18	1.800	1.800	1.800	1.800	1.800	0
2026-09-17	1.800	1.800	1.800	1.800	1.800	3,000
2026-09-16	1.760	1.760	1.760	1.760	1.760	0
2026-09-15	1.760	1.760	1.760	1.760	1.760	3,200
2026-09-14	1.760	1.800	1.760	1.800	1.800	6,000
2026-09-11	1.800	1.800	1.800	1.800	1.800	0
2026-09-10	1.800	1.800	1.800	1.800	1.800	0
2026-09-09	1.780	1.800	1.780	1.800	1.800	5,200
2026-09-08	1.750	1.750	1.750	1.750	1.750	0
2026-09-07	1.750	1.750	1.750	1.750	1.750	200
2026-09-04	1.750	1.750	1.750	1.750	1.750	0
2026-09-03	1.750	1.750	1.750	1.750	1.750	1,300
2026-09-02	1.700	1.700	1.700	1.700	1.700	0
2026-09-01	1.700	1.700	1.700	1.700	1.700	0
2026-08-31	1.700	1.700	1.700	1.700	1.700	0
2026-08-28	1.700	1.700	1.700	1.700	1.700	0
2026-08-27	1.700	1.700	1.700	1.700	1.700	0
2026-08-26	1.700	1.700	1.700	1.700	1.700	0
2026-08-25	1.700	1.700	1.700	1.700	1.700	0
2026-08-24	1.700	1.700	1.700	1.700	1.700	0
2026-08-21	1.700	1.700	1.700	1.700	1.700	2,000
2026-08-20	1.760	1.760	1.760	1.760	1.760	0
2026-08-19	1.760	1.760	1.760	1.760	1.760	2,000
2026-08-18	1.790	1.790	1.790	1.790	1.790	0
2026-08-17	1.790	1.790	1.790	1.790	1.790	0
2026-08-14	1.790	1.790	1.790	1.790	1.790	0
2026-08-13	1.790	1.790	1.790	1.790	1.790	0
2026-08-12	1.790	1.790	1.790	1.790	1.790	3,000
2026-08-11	1.780	1.780	1.780	1.780	1.780	0
2026-08-10	1.780	1.780	1.780	1.780	1.780	0
2026-08-07	1.780	1.780	1.780	1.780	1.780	0
2026-08-06	1.780	1.780	1.780	1.780	1.780	3,000
2026-08-05	1.780	1.780	1.780	1.780	1.780	0
2026-08-04	1.780	1.780	1.780	1.780	1.780	0
2026-08-03	1.780	1.780	1.780	1.780	1.780	0
2026-07-31	1.780	1.780	1.780	1.780	1.780	0
2026-07-30	1.710	1.780	1.710	1.780	1.780	7,000
2026-07-29	1.710	1.710	1.710	1.710	1.710	2,000
2026-07-28	1.750	1.750	1.750	1.750	1.750	0
2026-07-27	1.750	1.750	1.750	1.750	1.750	0
2026-07-24	1.730	1.780	1.730	1.750	1.750	100,200

Page 1 of 13 · 723 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0600 MYR
2024-12-11	0.0400 MYR
2024-09-09	0.1350 MYR
2024-03-22	0.0400 MYR
2023-03-14	0.0200 MYR
2022-03-14	0.0600 MYR
2021-03-12	0.0600 MYR
2020-03-10	0.0600 MYR
2019-03-12	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.