UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.700	1.700	1.700	1.700	1.700	200
2026-07-22	1.780	1.780	1.780	1.780	1.780	0
2026-07-21	1.780	1.780	1.780	1.780	1.780	0
2026-07-20	1.780	1.780	1.780	1.780	1.780	0
2026-07-17	1.780	1.780	1.780	1.780	1.780	0
2026-07-16	1.780	1.780	1.780	1.780	1.780	0
2026-07-15	1.780	1.780	1.780	1.780	1.780	800
2026-07-14	1.780	1.780	1.780	1.780	1.780	4,700
2026-07-13	1.700	1.700	1.700	1.700	1.700	1,000
2026-07-10	1.700	1.700	1.700	1.700	1.700	16,900
2026-07-09	1.700	1.700	1.700	1.700	1.700	0
2026-07-08	1.700	1.700	1.700	1.700	1.700	0
2026-07-07	1.700	1.700	1.700	1.700	1.700	0
2026-07-06	1.700	1.700	1.700	1.700	1.700	0
2026-07-03	1.700	1.700	1.700	1.700	1.700	0
2026-07-02	1.700	1.700	1.700	1.700	1.700	2,000
2026-07-01	1.810	1.810	1.810	1.810	1.810	0
2026-06-30	1.810	1.810	1.810	1.810	1.810	0
2026-06-29	1.810	1.810	1.810	1.810	1.810	0
2026-06-26	1.810	1.810	1.810	1.810	1.810	0
2026-06-25	1.810	1.810	1.810	1.810	1.810	0
2026-06-24	1.810	1.810	1.810	1.810	1.810	0
2026-06-23	1.810	1.810	1.810	1.810	1.810	0
2026-06-22	1.810	1.810	1.810	1.810	1.810	0
2026-06-19	1.810	1.810	1.810	1.810	1.810	0
2026-06-18	1.810	1.810	1.810	1.810	1.810	0
2026-06-17	1.810	1.810	1.810	1.810	1.810	0
2026-06-16	1.810	1.810	1.810	1.810	1.810	0
2026-06-15	1.810	1.810	1.810	1.810	1.810	0
2026-06-12	1.810	1.810	1.810	1.810	1.810	0
2026-06-11	1.810	1.810	1.810	1.810	1.810	4,000
2026-06-10	1.800	1.800	1.800	1.800	1.800	0
2026-06-09	1.800	1.800	1.800	1.800	1.800	0
2026-06-08	1.800	1.800	1.800	1.800	1.800	0
2026-06-05	1.800	1.800	1.800	1.800	1.800	21,000
2026-06-04	1.800	1.800	1.800	1.800	1.800	0
2026-06-03	1.800	1.800	1.800	1.800	1.800	0
2026-06-02	1.800	1.800	1.800	1.800	1.800	0
2026-06-01	1.800	1.800	1.800	1.800	1.800	0
2026-05-29	1.800	1.800	1.800	1.800	1.800	700
2026-05-28	1.800	1.800	1.800	1.800	1.800	300
2026-05-27	1.800	1.800	1.800	1.800	1.800	0
2026-05-26	1.800	1.800	1.800	1.800	1.800	50,000
2026-05-25	1.820	1.820	1.820	1.820	1.820	0
2026-05-22	1.820	1.820	1.820	1.820	1.820	7,100
2026-05-21	1.800	1.800	1.800	1.800	1.800	0
2026-05-20	1.800	1.800	1.800	1.800	1.800	1,000
2026-05-19	1.810	1.810	1.810	1.810	1.810	2,000
2026-05-18	1.820	1.820	1.820	1.820	1.820	6,000
2026-05-15	1.870	1.870	1.870	1.870	1.870	0
2026-05-14	1.870	1.870	1.870	1.870	1.870	500
2026-05-13	1.820	1.880	1.820	1.880	1.880	30,000
2026-05-12	1.820	1.820	1.820	1.820	1.820	15,000
2026-05-11	1.820	1.820	1.820	1.820	1.820	5,000
2026-05-08	1.820	1.820	1.820	1.820	1.820	0
2026-05-07	1.820	1.820	1.820	1.820	1.820	5,100
2026-05-06	1.840	1.840	1.840	1.840	1.840	10,000
2026-05-05	1.850	1.850	1.850	1.850	1.850	0
2026-05-04	1.850	1.850	1.850	1.850	1.850	6,500
2026-05-01	1.850	1.850	1.850	1.850	1.850	0

← NewerPage 2 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.