UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-18	1.800	1.800	1.800	1.800	1.800	7,000
2025-12-11	1.780	1.780	1.780	1.780	1.780	5,700
2025-12-04	1.850	1.850	1.850	1.850	1.850	1,000
2025-12-03	1.880	1.880	1.880	1.880	1.880	2,100
2025-12-02	1.880	1.880	1.880	1.880	1.880	5,400
2025-12-01	1.880	1.880	1.880	1.880	1.880	2,000
2025-11-28	1.710	1.830	1.710	1.830	1.830	2,000
2025-11-18	1.840	1.850	1.810	1.840	1.840	8,000
2025-11-17	1.810	1.870	1.810	1.840	1.840	4,000
2025-11-11	1.900	1.900	1.880	1.880	1.880	9,500
2025-11-05	1.820	1.820	1.820	1.820	1.820	100
2025-11-04	1.820	1.820	1.820	1.820	1.820	600
2025-10-31	1.820	1.820	1.820	1.820	1.820	2,000
2025-10-29	1.900	1.940	1.900	1.940	1.940	4,200
2025-10-28	1.880	1.950	1.880	1.950	1.950	300
2025-10-24	1.880	1.950	1.860	1.900	1.900	7,400
2025-10-22	1.900	1.990	1.900	1.990	1.990	2,900
2025-10-21	1.950	1.990	1.950	1.990	1.990	200
2025-10-10	1.940	1.940	1.940	1.940	1.940	200
2025-10-09	1.900	1.900	1.900	1.900	1.900	10,000
2025-10-08	1.900	1.900	1.900	1.900	1.900	20,000
2025-10-07	1.990	1.990	1.950	1.950	1.950	2,000
2025-10-06	1.990	1.990	1.990	1.990	1.990	30,000
2025-10-03	1.990	1.990	1.990	1.990	1.990	100
2025-10-02	1.890	1.900	1.890	1.900	1.900	3,600
2025-10-01	1.900	1.900	1.900	1.900	1.900	2,800
2025-09-29	1.890	1.900	1.890	1.900	1.900	1,700
2025-09-26	1.880	1.970	1.880	1.970	1.970	200
2025-09-24	1.900	1.990	1.880	1.990	1.990	8,100
2025-09-22	2.000	2.000	2.000	2.000	2.000	100
2025-09-19	1.920	1.940	1.920	1.920	1.920	9,600
2025-09-11	1.890	1.900	1.890	1.900	1.900	5,000
2025-09-10	1.900	1.900	1.900	1.900	1.900	5,000
2025-09-09	2.010	2.020	1.990	1.990	1.990	300
2025-08-25	1.980	1.980	1.980	1.980	1.980	5,000
2025-08-20	2.000	2.000	2.000	2.000	2.000	2,000
2025-08-15	1.990	2.090	1.990	2.090	2.090	4,100
2025-08-14	2.000	2.010	2.000	2.010	2.010	2,100
2025-08-11	2.070	2.090	2.070	2.090	2.090	300
2025-08-01	2.100	2.150	2.010	2.050	2.050	136,500
2025-07-31	2.010	2.010	2.010	2.010	2.010	100
2025-07-25	2.010	2.010	2.010	2.010	2.010	2,100
2025-07-17	2.080	2.080	2.080	2.080	2.080	100
2025-07-11	2.080	2.080	2.080	2.080	2.080	100
2025-07-07	2.000	2.000	1.990	1.990	1.990	6,200
2025-07-03	2.000	2.000	2.000	2.000	2.000	6,000
2025-06-18	2.110	2.110	2.110	2.110	2.110	100
2025-06-13	1.960	2.000	1.960	1.980	1.980	3,700
2025-06-10	2.100	2.100	2.100	2.100	2.100	100
2025-06-04	1.950	1.980	1.950	1.970	1.970	18,000
2025-06-03	1.960	1.960	1.960	1.960	1.960	6,000
2025-05-23	2.020	2.020	2.020	2.020	2.020	6,000
2025-05-22	2.000	2.000	2.000	2.000	2.000	2,000
2025-05-20	1.960	1.960	1.950	1.950	1.950	24,800
2025-05-13	2.000	2.000	1.970	1.970	1.970	2,000
2025-05-07	1.950	1.950	1.950	1.950	1.950	2,000
2025-04-28	2.000	2.000	2.000	2.000	2.000	2,000
2025-04-25	1.930	1.930	1.930	1.930	1.930	1,000
2025-04-22	1.960	1.960	1.960	1.960	1.960	5,900
2025-04-17	1.960	1.960	1.960	1.960	1.960	4,500

← NewerPage 4 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.