UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	2.000	2.000	2.000	2.000	1.809	2,000
2022-03-11	2.000	2.000	2.000	2.000	1.754	10,900
2022-03-09	2.000	2.030	2.000	2.000	1.754	16,900
2022-02-28	2.030	2.030	2.030	2.030	1.781	10,000
2022-02-24	2.000	2.090	1.970	2.090	1.833	3,500
2022-02-23	2.010	2.010	2.000	2.010	1.763	7,900
2022-02-22	2.130	2.130	2.000	2.000	1.754	8,000
2022-02-21	2.120	2.130	2.120	2.130	1.868	3,000
2022-02-17	2.140	2.140	2.080	2.080	1.825	2,400
2022-02-15	2.140	2.140	2.140	2.140	1.877	2,700
2022-02-14	2.110	2.110	2.110	2.110	1.851	400
2022-02-11	2.100	2.100	2.100	2.100	1.842	3,000
2022-02-10	2.060	2.090	2.060	2.070	1.816	7,000
2022-02-09	2.100	2.100	2.100	2.100	1.842	500
2022-02-08	2.080	2.080	2.050	2.050	1.798	4,600
2022-02-04	2.090	2.090	2.090	2.090	1.833	1,700
2022-01-31	2.030	2.030	2.030	2.030	1.781	1,200
2022-01-28	2.060	2.060	2.060	2.060	1.807	900
2022-01-26	2.020	2.020	2.010	2.010	1.763	18,200
2022-01-25	2.040	2.040	2.020	2.020	1.772	6,600
2022-01-24	2.020	2.040	2.020	2.040	1.790	18,000
2022-01-20	2.070	2.070	2.070	2.070	1.816	5,400
2022-01-19	2.070	2.070	2.070	2.070	1.816	6,600
2022-01-17	2.090	2.090	2.080	2.080	1.825	14,500
2022-01-14	2.120	2.120	2.120	2.120	1.860	3,000
2022-01-13	2.070	2.070	2.070	2.070	1.816	3,500
2022-01-12	2.080	2.080	2.080	2.080	1.825	10,000
2022-01-11	2.070	2.070	2.070	2.070	1.816	3,400
2022-01-07	2.060	2.070	2.050	2.070	1.816	11,500
2022-01-06	2.070	2.100	2.070	2.100	1.842	4,000
2022-01-05	2.020	2.050	2.020	2.050	1.798	6,000
2021-12-30	2.000	2.000	2.000	2.000	1.754	2,000
2021-12-28	2.160	2.160	2.160	2.160	1.895	2,000
2021-12-22	1.980	2.090	1.980	2.000	1.754	15,000
2021-12-20	2.010	2.100	2.010	2.100	1.842	4,000
2021-12-17	2.100	2.100	1.980	1.980	1.737	3,000
2021-12-14	2.060	2.090	2.060	2.090	1.833	4,000
2021-12-13	1.980	1.980	1.980	1.980	1.737	700
2021-12-10	1.980	1.980	1.980	1.980	1.737	3,000
2021-12-08	2.000	2.050	2.000	2.050	1.798	5,000
2021-12-07	2.000	2.050	2.000	2.050	1.798	2,000
2021-12-06	1.960	1.960	1.960	1.960	1.719	2,000
2021-12-02	1.970	1.970	1.970	1.970	1.728	1,000
2021-12-01	2.000	2.000	1.960	1.960	1.719	14,200
2021-11-30	2.100	2.190	2.100	2.100	1.842	16,800
2021-11-19	2.300	2.370	2.300	2.300	2.018	23,000
2021-11-18	2.220	2.250	2.220	2.250	1.974	4,900
2021-11-17	2.250	2.250	2.250	2.250	1.974	3,000
2021-11-16	2.250	2.270	2.250	2.270	1.991	2,500
2021-11-15	2.340	2.420	2.340	2.400	2.105	23,600
2021-11-12	2.310	2.310	2.300	2.300	2.018	7,000
2021-11-10	2.350	2.350	2.350	2.350	2.061	4,000
2021-11-09	2.290	2.350	2.290	2.350	2.061	6,100
2021-11-05	2.400	2.400	2.400	2.400	2.105	5,100
2021-11-03	2.350	2.400	2.350	2.400	2.105	5,000
2021-10-29	2.400	2.400	2.400	2.400	2.105	3,900
2021-10-28	2.400	2.400	2.400	2.400	2.105	5,000
2021-10-27	2.400	2.430	2.400	2.430	2.132	13,500
2021-10-26	2.380	2.380	2.380	2.380	2.088	7,800
2021-10-25	2.320	2.340	2.310	2.330	2.044	17,300

← NewerPage 12 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.