UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.860	1.970	1.860	1.970	1.782	200
2022-11-02	1.950	1.960	1.950	1.960	1.773	7,000
2022-10-31	1.950	1.960	1.950	1.960	1.773	8,000
2022-10-28	1.920	1.950	1.920	1.950	1.763	11,700
2022-10-21	1.910	1.910	1.910	1.910	1.727	2,400
2022-10-19	1.830	1.920	1.830	1.920	1.736	1,100
2022-10-14	1.890	1.920	1.810	1.920	1.736	11,500
2022-10-07	1.920	1.920	1.920	1.920	1.736	3,000
2022-09-27	1.920	1.920	1.920	1.920	1.736	100
2022-09-26	1.820	1.820	1.820	1.820	1.646	3,000
2022-09-23	1.960	1.960	1.830	1.830	1.655	2,000
2022-09-20	1.980	1.980	1.970	1.970	1.782	3,000
2022-09-19	1.950	1.950	1.950	1.950	1.763	1,000
2022-09-15	1.990	1.990	1.990	1.990	1.800	10,000
2022-09-14	1.990	1.990	1.990	1.990	1.800	3,000
2022-09-13	1.980	1.990	1.970	1.970	1.782	16,000
2022-09-12	1.820	1.820	1.820	1.820	1.646	2,000
2022-09-05	1.810	1.810	1.810	1.810	1.637	2,000
2022-09-02	1.800	1.800	1.800	1.800	1.628	2,000
2022-08-29	1.810	1.810	1.800	1.810	1.637	6,000
2022-08-24	1.870	1.870	1.870	1.870	1.691	300
2022-08-22	1.900	1.900	1.900	1.900	1.718	14,700
2022-08-15	1.960	1.970	1.960	1.970	1.782	4,000
2022-08-10	1.900	1.900	1.900	1.900	1.718	4,000
2022-08-09	1.900	1.910	1.900	1.910	1.727	2,000
2022-08-04	2.000	2.000	1.980	1.980	1.791	4,000
2022-08-03	1.960	2.000	1.960	2.000	1.809	9,900
2022-08-01	1.950	1.950	1.950	1.950	1.763	3,000
2022-07-29	1.900	2.000	1.900	2.000	1.809	5,200
2022-07-26	1.890	1.990	1.890	1.900	1.718	5,000
2022-07-06	1.950	2.050	1.950	2.050	1.854	1,100
2022-07-05	1.950	1.950	1.950	1.950	1.763	3,000
2022-07-04	1.900	1.900	1.900	1.900	1.718	1,000
2022-06-28	1.950	1.990	1.950	1.990	1.800	7,500
2022-06-27	1.960	2.050	1.960	2.050	1.854	3,100
2022-06-07	2.030	2.080	2.030	2.080	1.881	2,100
2022-05-30	2.070	2.070	2.070	2.070	1.872	100
2022-05-25	1.980	1.980	1.980	1.980	1.791	1,000
2022-05-23	1.980	1.980	1.980	1.980	1.791	2,000
2022-05-17	1.920	2.070	1.920	2.070	1.872	2,100
2022-05-13	2.000	2.060	1.870	2.060	1.863	10,600
2022-05-09	2.000	2.060	2.000	2.060	1.863	2,100
2022-05-05	2.030	2.060	2.030	2.060	1.863	4,400
2022-04-29	2.000	2.000	2.000	2.000	1.809	1,000
2022-04-28	2.010	2.110	2.000	2.010	1.818	12,100
2022-04-27	2.010	2.010	2.010	2.010	1.818	200
2022-04-21	2.100	2.120	2.100	2.120	1.917	1,100
2022-04-15	2.050	2.050	2.050	2.050	1.854	4,000
2022-04-14	2.010	2.100	2.000	2.100	1.899	2,100
2022-04-08	2.060	2.080	2.060	2.060	1.863	17,900
2022-04-07	2.050	2.050	2.040	2.040	1.845	2,500
2022-04-06	2.060	2.060	2.060	2.060	1.863	2,000
2022-04-05	2.000	2.070	1.990	2.070	1.872	6,100
2022-04-04	1.970	1.970	1.970	1.970	1.782	1,200
2022-04-01	2.000	2.040	2.000	2.040	1.845	1,100
2022-03-30	1.970	1.970	1.960	1.960	1.773	7,000
2022-03-29	2.000	2.000	2.000	2.000	1.809	500
2022-03-28	1.960	2.000	1.960	1.970	1.782	11,700
2022-03-23	1.950	1.950	1.910	1.910	1.727	2,500
2022-03-21	1.980	2.000	1.980	2.000	1.809	24,400

← NewerPage 11 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.