UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	1.880	1.900	1.830	1.900	1.736	7,000
2023-04-28	1.830	1.900	1.830	1.900	1.736	8,000
2023-04-25	1.830	1.830	1.830	1.830	1.672	3,000
2023-04-17	1.810	1.940	1.800	1.940	1.772	3,400
2023-04-13	1.920	1.920	1.920	1.920	1.754	2,000
2023-04-10	1.810	1.920	1.810	1.920	1.754	1,200
2023-04-06	1.900	1.900	1.820	1.820	1.662	2,000
2023-04-05	1.880	1.900	1.880	1.900	1.736	7,500
2023-04-03	1.810	1.880	1.810	1.880	1.717	2,700
2023-03-31	1.820	1.820	1.820	1.820	1.662	1,000
2023-03-28	1.810	1.810	1.810	1.810	1.653	5,000
2023-03-21	1.810	1.810	1.810	1.810	1.653	5,000
2023-03-20	1.850	1.930	1.800	1.800	1.644	16,000
2023-03-17	1.960	1.960	1.950	1.950	1.781	700
2023-03-16	1.830	1.970	1.820	1.970	1.799	12,000
2023-03-14	1.850	1.930	1.850	1.930	1.763	4,400
2023-03-13	2.030	2.030	1.960	2.010	1.818	16,800
2023-03-10	1.990	2.030	1.970	2.030	1.836	17,400
2023-03-09	2.040	2.040	2.010	2.010	1.818	20,000
2023-03-08	1.990	1.990	1.990	1.990	1.800	20,000
2023-03-07	2.010	2.010	2.010	2.010	1.818	2,000
2023-03-06	2.020	2.020	2.010	2.010	1.818	18,800
2023-03-03	2.020	2.040	2.020	2.020	1.827	2,800
2023-03-02	1.970	1.970	1.950	1.950	1.763	4,000
2023-02-28	2.020	2.020	2.020	2.020	1.827	800
2023-02-27	2.050	2.050	1.920	2.030	1.836	38,900
2023-02-22	2.100	2.100	2.100	2.100	1.899	1,700
2023-02-21	2.110	2.110	2.100	2.100	1.899	12,500
2023-02-20	2.140	2.140	2.140	2.140	1.935	96,000
2023-02-17	2.150	2.150	2.150	2.150	1.944	100
2023-02-16	2.020	2.020	2.020	2.020	1.827	2,000
2023-02-15	2.050	2.050	2.050	2.050	1.854	2,000
2023-02-14	2.150	2.150	2.050	2.050	1.854	10,500
2023-02-10	2.060	2.060	2.060	2.060	1.863	13,500
2023-02-09	2.150	2.150	2.150	2.150	1.944	2,000
2023-02-07	2.150	2.170	2.100	2.150	1.944	25,800
2023-02-02	2.180	2.180	2.180	2.180	1.971	200
2023-01-31	2.100	2.180	2.100	2.180	1.971	6,500
2023-01-20	2.100	2.100	2.100	2.100	1.899	5,000
2023-01-13	1.960	2.100	1.950	2.100	1.899	2,100
2023-01-12	2.060	2.060	2.060	2.060	1.863	1,300
2023-01-06	1.960	2.060	1.960	2.060	1.863	2,100
2023-01-05	1.980	2.060	1.980	2.060	1.863	2,400
2023-01-04	1.980	2.020	1.960	2.020	1.827	8,400
2023-01-03	2.000	2.000	2.000	2.000	1.809	12,000
2022-12-30	2.000	2.020	2.000	2.000	1.809	13,000
2022-12-23	2.000	2.000	2.000	2.000	1.809	10,000
2022-12-21	1.950	1.950	1.950	1.950	1.763	2,000
2022-12-20	1.980	2.020	1.980	2.020	1.827	6,000
2022-12-19	1.960	1.980	1.960	1.980	1.791	6,000
2022-12-16	1.980	1.980	1.980	1.980	1.791	8,000
2022-12-15	1.980	1.980	1.980	1.980	1.791	1,000
2022-12-12	1.950	1.950	1.950	1.950	1.763	6,000
2022-12-09	1.970	1.980	1.970	1.980	1.791	6,800
2022-12-08	1.960	1.960	1.960	1.960	1.773	3,000
2022-12-02	1.980	1.980	1.980	1.980	1.791	3,700
2022-12-01	1.900	1.900	1.880	1.880	1.700	6,000
2022-11-30	1.980	1.980	1.980	1.980	1.791	2,000
2022-11-10	1.970	2.000	1.970	2.000	1.809	9,800
2022-11-07	1.970	1.970	1.970	1.970	1.782	1,000

← NewerPage 10 of 13 · 725 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.