UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	2.220	2.290	2.200	2.250	2.093	7,000
2024-07-15	2.200	2.210	2.200	2.210	2.056	6,300
2024-07-12	2.210	2.210	2.210	2.210	2.056	5,900
2024-07-11	2.110	2.220	2.110	2.220	2.065	3,000
2024-07-05	2.290	2.290	2.200	2.220	2.065	21,400
2024-07-03	2.280	2.280	2.280	2.280	2.121	1,000
2024-07-02	2.290	2.290	2.290	2.290	2.130	12,000
2024-07-01	2.200	2.290	2.130	2.290	2.130	4,000
2024-06-27	2.290	2.290	2.290	2.290	2.130	3,000
2024-06-26	2.210	2.300	2.210	2.300	2.139	4,000
2024-06-25	2.210	2.320	2.210	2.320	2.158	10,000
2024-06-24	2.350	2.350	2.330	2.330	2.167	16,300
2024-06-21	2.320	2.340	2.320	2.340	2.177	1,000
2024-06-19	2.260	2.260	2.260	2.260	2.102	5,000
2024-06-14	2.200	2.260	2.200	2.260	2.102	2,000
2024-06-13	2.200	2.260	2.200	2.260	2.102	3,100
2024-06-12	2.210	2.210	2.210	2.210	2.056	12,000
2024-06-10	2.210	2.280	2.200	2.210	2.056	4,700
2024-06-07	2.220	2.300	2.220	2.300	2.139	4,000
2024-06-06	2.220	2.220	2.220	2.220	2.065	500
2024-06-05	2.230	2.300	2.200	2.200	2.046	9,500
2024-06-04	2.290	2.290	2.200	2.200	2.046	11,000
2024-05-31	2.250	2.290	2.250	2.290	2.130	13,000
2024-05-30	2.340	2.350	2.250	2.340	2.177	18,600
2024-05-29	2.350	2.420	2.300	2.300	2.139	7,000
2024-05-28	2.400	2.400	2.370	2.370	2.205	39,000
2024-05-24	2.400	2.460	2.390	2.440	2.270	37,100
2024-05-23	2.410	2.450	2.410	2.450	2.279	34,600
2024-05-21	2.400	2.410	2.380	2.410	2.242	48,200
2024-05-20	2.340	2.410	2.340	2.400	2.232	70,700
2024-05-17	2.320	2.360	2.310	2.310	2.149	18,700
2024-05-16	2.240	2.360	2.240	2.340	2.177	62,400
2024-05-15	2.220	2.250	2.220	2.250	2.093	51,000
2024-05-14	2.200	2.210	2.200	2.200	2.046	31,000
2024-05-13	2.190	2.190	2.120	2.190	2.037	6,300
2024-05-10	2.120	2.200	2.120	2.130	1.981	40,800
2024-05-09	2.100	2.120	2.100	2.120	1.972	7,800
2024-05-08	2.200	2.200	2.200	2.200	2.046	12,600
2024-05-07	2.100	2.200	2.100	2.200	2.046	41,000
2024-05-06	2.190	2.190	2.190	2.190	2.037	3,000
2024-05-03	2.220	2.220	2.180	2.180	2.028	4,500
2024-05-02	2.180	2.200	2.180	2.180	2.028	30,200
2024-04-30	2.160	2.180	2.160	2.180	2.028	3,000
2024-04-26	2.130	2.130	2.130	2.130	1.981	3,000
2024-04-25	2.120	2.120	2.110	2.110	1.963	4,200
2024-04-24	2.160	2.160	2.160	2.160	2.009	300
2024-04-23	2.100	2.160	2.100	2.160	2.009	38,100
2024-04-22	2.100	2.100	2.060	2.100	1.953	18,000
2024-04-19	2.110	2.110	2.110	2.110	1.963	12,000
2024-04-18	2.110	2.110	2.070	2.100	1.953	43,200
2024-04-17	2.080	2.100	2.080	2.100	1.953	73,000
2024-04-16	2.060	2.080	2.060	2.080	1.935	4,000
2024-04-15	2.100	2.100	1.970	2.080	1.935	8,000
2024-04-12	2.110	2.110	2.100	2.100	1.953	15,200
2024-04-09	2.090	2.110	2.050	2.110	1.963	11,000
2024-04-08	2.100	2.100	2.080	2.090	1.944	7,000
2024-04-05	2.100	2.100	2.100	2.100	1.953	18,000
2024-04-04	2.100	2.100	2.100	2.100	1.953	32,000
2024-04-03	2.100	2.100	2.090	2.100	1.953	27,000
2024-04-02	2.010	2.100	2.000	2.050	1.907	13,900

← NewerPage 7 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.