UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.130	2.130	2.130	2.130	2.093	1,000
2024-10-29	2.200	2.200	2.200	2.200	2.161	500
2024-10-25	2.200	2.270	2.200	2.220	2.181	4,100
2024-10-24	2.220	2.220	2.220	2.220	2.181	2,000
2024-10-22	2.320	2.320	2.220	2.220	2.181	33,000
2024-10-16	2.320	2.320	2.320	2.320	2.279	2,000
2024-10-11	2.300	2.300	2.300	2.300	2.260	2,000
2024-10-10	2.300	2.300	2.300	2.300	2.260	1,000
2024-10-09	2.300	2.300	2.300	2.300	2.260	2,000
2024-10-08	2.260	2.300	2.150	2.300	2.260	23,800
2024-10-07	2.290	2.290	2.290	2.290	2.250	200
2024-10-04	2.290	2.290	2.290	2.290	2.250	15,500
2024-10-03	2.280	2.280	2.280	2.280	2.240	3,000
2024-10-02	2.280	2.280	2.280	2.280	2.240	5,500
2024-10-01	2.280	2.280	2.280	2.280	2.240	500
2024-09-30	2.280	2.280	2.280	2.280	2.240	2,000
2024-09-27	2.350	2.350	2.350	2.350	2.309	8,000
2024-09-26	2.330	2.330	2.320	2.320	2.279	5,000
2024-09-25	2.360	2.360	2.350	2.350	2.309	9,700
2024-09-24	2.340	2.340	2.340	2.340	2.299	9,000
2024-09-23	2.330	2.340	2.300	2.340	2.299	7,700
2024-09-20	2.350	2.350	2.350	2.350	2.309	1,000
2024-09-19	2.300	2.350	2.300	2.350	2.309	3,900
2024-09-18	2.350	2.350	2.330	2.330	2.289	17,000
2024-09-17	2.260	2.260	2.260	2.260	2.220	7,000
2024-09-13	2.300	2.300	2.250	2.250	2.210	4,000
2024-09-12	2.260	2.260	2.260	2.260	2.220	7,000
2024-09-11	2.360	2.360	2.250	2.250	2.210	3,000
2024-09-10	2.260	2.380	2.260	2.380	2.338	5,300
2024-09-09	2.390	2.390	2.270	2.300	2.260	36,800
2024-09-06	2.560	2.560	2.480	2.540	2.363	117,000
2024-09-05	2.540	2.550	2.520	2.540	2.363	47,300
2024-09-04	2.500	2.550	2.500	2.510	2.335	45,400
2024-09-03	2.480	2.500	2.470	2.500	2.325	24,800
2024-09-02	2.440	2.490	2.440	2.490	2.316	5,600
2024-08-30	2.460	2.460	2.420	2.420	2.251	33,000
2024-08-29	2.400	2.440	2.400	2.440	2.270	18,200
2024-08-28	2.440	2.450	2.420	2.450	2.279	11,100
2024-08-27	2.390	2.440	2.390	2.430	2.260	85,400
2024-08-26	2.300	2.300	2.300	2.300	2.139	100
2024-08-23	2.300	2.300	2.300	2.300	2.139	5,000
2024-08-21	2.380	2.380	2.330	2.330	2.167	8,500
2024-08-16	2.380	2.380	2.380	2.380	2.214	5,000
2024-08-15	2.380	2.400	2.330	2.330	2.167	17,000
2024-08-14	2.330	2.380	2.330	2.380	2.214	11,000
2024-08-13	2.350	2.350	2.330	2.330	2.167	10,400
2024-08-12	2.380	2.380	2.350	2.380	2.214	17,500
2024-08-09	2.320	2.380	2.320	2.380	2.214	52,000
2024-08-07	2.300	2.320	2.300	2.320	2.158	19,900
2024-08-06	2.300	2.300	2.230	2.300	2.139	36,400
2024-08-05	2.150	2.300	2.070	2.300	2.139	23,100
2024-08-02	2.340	2.350	2.300	2.300	2.139	27,100
2024-08-01	2.300	2.300	2.300	2.300	2.139	1,000
2024-07-31	2.340	2.340	2.280	2.280	2.121	8,700
2024-07-30	2.340	2.340	2.330	2.340	2.177	8,000
2024-07-29	2.320	2.320	2.300	2.320	2.158	5,000
2024-07-25	2.300	2.300	2.300	2.300	2.139	6,000
2024-07-24	2.260	2.290	2.260	2.290	2.130	29,000
2024-07-23	2.280	2.300	2.260	2.260	2.102	64,400
2024-07-22	2.260	2.290	2.260	2.290	2.130	5,000

← NewerPage 6 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.