UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.850	1.850	1.850	1.850	1.850	1,000
2026-04-29	1.810	1.810	1.810	1.810	1.810	20,000
2026-04-28	1.830	1.830	1.830	1.830	1.830	5,000
2026-04-27	1.850	1.850	1.850	1.850	1.850	0
2026-04-24	1.850	1.850	1.850	1.850	1.850	0
2026-04-23	1.800	1.850	1.800	1.850	1.850	24,400
2026-04-22	1.800	1.800	1.780	1.780	1.780	6,800
2026-04-21	1.800	1.800	1.800	1.800	1.800	2,000
2026-04-20	1.800	1.800	1.800	1.800	1.800	0
2026-04-17	1.800	1.800	1.800	1.800	1.800	0
2026-04-16	1.800	1.800	1.800	1.800	1.800	0
2026-04-15	1.800	1.800	1.800	1.800	1.800	6,000
2026-04-14	1.800	1.800	1.800	1.800	1.800	0
2026-04-13	1.850	1.850	1.800	1.800	1.800	1,000
2026-04-10	1.880	1.880	1.880	1.880	1.880	0
2026-04-09	1.880	1.880	1.880	1.880	1.880	0
2026-04-08	1.880	1.880	1.880	1.880	1.880	0
2026-04-07	1.910	1.910	1.880	1.880	1.880	53,000
2026-04-06	1.960	1.960	1.960	1.960	1.960	0
2026-04-03	1.960	1.960	1.960	1.960	1.960	0
2026-04-02	1.860	1.960	1.860	1.960	1.960	10,000
2026-04-01	1.860	1.860	1.860	1.860	1.860	0
2026-03-31	1.860	1.860	1.860	1.860	1.860	0
2026-03-30	1.920	1.920	1.860	1.860	1.860	2,000
2026-03-27	1.850	1.850	1.850	1.850	1.850	0
2026-03-26	1.810	1.850	1.810	1.850	1.850	8,000
2026-03-25	2.050	2.050	2.050	2.050	2.050	0
2026-03-24	2.050	2.050	2.050	2.050	2.050	0
2026-03-20	2.050	2.050	2.050	2.050	2.050	0
2026-03-19	2.050	2.050	2.050	2.050	2.050	0
2026-03-18	2.050	2.050	2.050	2.050	2.050	0
2026-03-17	2.050	2.050	2.050	2.050	2.050	0
2026-03-16	2.050	2.050	2.050	2.050	2.050	0
2026-03-13	2.050	2.050	2.050	2.050	2.050	0
2026-03-12	2.050	2.050	2.050	2.050	1.970	0
2026-03-11	2.050	2.050	2.050	2.050	1.970	0
2026-03-10	2.050	2.050	2.050	2.050	1.970	100
2026-03-09	1.900	1.900	1.900	1.900	1.826	0
2026-03-06	1.900	1.900	1.900	1.900	1.826	0
2026-03-05	1.900	1.900	1.900	1.900	1.826	10,000
2026-03-03	1.900	1.900	1.900	1.900	1.900	200
2026-03-02	1.960	1.960	1.960	1.960	1.960	6,100
2026-02-27	2.010	2.010	1.980	1.980	1.980	8,000
2026-02-26	2.060	2.060	2.000	2.060	2.060	2,300
2026-02-24	2.000	2.000	2.000	2.000	2.000	15,200
2026-02-23	2.000	2.060	2.000	2.060	2.060	10,000
2026-02-13	2.000	2.100	2.000	2.080	2.080	4,800
2026-02-12	1.980	1.980	1.980	1.980	1.980	1,000
2026-02-11	2.000	2.000	2.000	2.000	2.000	2,000
2026-02-10	1.920	2.000	1.920	2.000	2.000	5,000
2026-02-09	1.930	1.930	1.930	1.930	1.930	8,500
2026-02-04	1.890	1.890	1.890	1.890	1.890	2,000
2026-01-30	1.920	1.920	1.890	1.890	1.890	10,400
2026-01-27	1.790	1.840	1.790	1.820	1.820	4,700
2026-01-20	1.800	1.850	1.800	1.850	1.850	6,500
2026-01-19	1.860	1.860	1.860	1.860	1.860	10,000
2026-01-16	1.840	1.840	1.840	1.840	1.840	2,000
2026-01-07	1.760	1.870	1.760	1.870	1.870	8,400
2026-01-05	1.790	1.790	1.790	1.790	1.790	100
2025-12-22	1.800	1.800	1.800	1.800	1.800	3,500

← NewerPage 3 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.