UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-07	2.000	2.000	2.000	2.000	2.000	6,000
2025-04-04	2.050	2.110	2.050	2.110	2.110	2,100
2025-04-03	2.120	2.120	2.120	2.120	2.120	2,600
2025-04-02	2.050	2.180	2.050	2.180	2.180	4,000
2025-03-26	2.220	2.220	2.220	2.220	2.220	1,000
2025-03-25	2.200	2.200	2.200	2.200	2.200	1,000
2025-03-24	2.130	2.170	2.130	2.170	2.170	4,000
2025-03-21	2.040	2.040	2.040	2.040	2.040	4,000
2025-03-13	1.930	2.040	1.900	2.040	2.040	6,000
2025-03-11	2.000	2.000	1.950	1.950	1.950	3,600
2025-03-10	2.000	2.000	2.000	2.000	2.000	1,900
2025-03-05	2.050	2.050	2.040	2.040	2.040	12,500
2025-03-04	2.040	2.040	2.040	2.040	2.040	3,000
2025-03-03	2.040	2.050	2.040	2.050	2.050	10,500
2025-02-28	2.100	2.100	2.100	2.100	2.100	1,300
2025-02-27	2.040	2.040	2.040	2.040	2.040	11,000
2025-02-26	2.040	2.040	2.040	2.040	2.040	4,000
2025-02-21	2.040	2.040	2.020	2.040	2.040	2,900
2025-02-19	2.100	2.100	2.100	2.100	2.100	100
2025-02-17	2.100	2.100	2.100	2.100	2.100	3,000
2025-02-14	2.250	2.250	2.250	2.250	2.250	9,000
2025-02-07	2.100	2.100	2.100	2.100	2.100	3,000
2025-02-05	2.050	2.100	2.050	2.100	2.100	5,100
2025-02-04	2.050	2.050	2.040	2.050	2.050	24,600
2025-02-03	2.100	2.100	2.050	2.050	2.050	7,100
2025-01-27	2.060	2.100	2.060	2.100	2.100	2,300
2025-01-24	2.060	2.060	2.060	2.060	2.060	6,000
2025-01-23	2.070	2.070	2.060	2.070	2.070	12,200
2025-01-22	2.060	2.070	2.060	2.070	2.070	1,500
2025-01-20	2.060	2.060	2.060	2.060	2.060	100
2025-01-17	2.100	2.100	2.100	2.100	2.100	2,000
2025-01-07	2.120	2.120	2.120	2.120	2.120	1,000
2025-01-06	2.120	2.120	2.120	2.120	2.120	11,000
2025-01-02	2.190	2.190	2.190	2.190	2.190	1,000
2024-12-30	2.110	2.110	2.110	2.110	2.110	1,000
2024-12-27	2.110	2.110	2.110	2.110	2.110	2,000
2024-12-23	2.110	2.110	2.110	2.110	2.110	1,000
2024-12-20	2.180	2.180	2.180	2.180	2.180	10,000
2024-12-19	2.200	2.200	2.200	2.200	2.200	2,100
2024-12-17	2.200	2.200	2.200	2.200	2.200	1,000
2024-12-16	2.120	2.120	2.120	2.120	2.120	6,000
2024-12-12	2.160	2.160	2.150	2.150	2.150	14,000
2024-12-11	2.200	2.200	2.160	2.160	2.160	7,700
2024-12-10	2.260	2.270	2.250	2.270	2.230	5,500
2024-12-09	2.290	2.290	2.260	2.260	2.220	8,500
2024-12-06	2.260	2.260	2.260	2.260	2.220	2,000
2024-12-04	2.250	2.250	2.190	2.190	2.151	34,300
2024-12-03	2.240	2.250	2.240	2.240	2.201	5,200
2024-12-02	2.210	2.240	2.210	2.240	2.201	4,500
2024-11-29	2.150	2.200	2.150	2.200	2.161	1,300
2024-11-28	2.200	2.230	2.200	2.230	2.191	9,500
2024-11-27	2.210	2.230	2.210	2.230	2.191	6,800
2024-11-26	2.080	2.200	2.050	2.200	2.161	20,200
2024-11-25	2.110	2.110	2.110	2.110	2.073	4,000
2024-11-22	2.150	2.150	2.100	2.100	2.063	6,000
2024-11-21	2.200	2.200	2.200	2.200	2.161	1,000
2024-11-18	2.240	2.240	2.110	2.110	2.073	1,500
2024-11-15	2.200	2.200	2.200	2.200	2.161	1,500
2024-11-11	2.100	2.150	2.100	2.130	2.093	12,400
2024-11-01	2.190	2.190	2.140	2.140	2.102	1,000

← NewerPage 5 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.