UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	2.020	2.100	2.020	2.100	1.953	12,000
2024-03-29	2.110	2.110	2.110	2.110	1.963	5,000
2024-03-27	2.120	2.120	2.120	2.120	1.972	13,900
2024-03-26	2.050	2.120	1.900	2.120	1.972	26,400
2024-03-25	2.150	2.150	2.100	2.100	1.953	3,500
2024-03-22	2.120	2.180	2.120	2.150	2.000	30,400
2024-03-21	2.190	2.220	2.180	2.220	2.028	76,700
2024-03-20	2.170	2.190	2.160	2.190	2.000	71,000
2024-03-19	2.170	2.170	2.150	2.160	1.973	10,000
2024-03-18	2.170	2.170	2.170	2.170	1.982	13,700
2024-03-15	2.170	2.170	2.170	2.170	1.982	8,000
2024-03-14	2.170	2.170	2.170	2.170	1.982	6,000
2024-03-13	2.170	2.170	2.150	2.170	1.982	38,000
2024-03-12	2.190	2.190	2.170	2.180	1.991	15,000
2024-03-11	2.180	2.180	2.180	2.180	1.991	6,000
2024-03-08	2.180	2.180	2.180	2.180	1.991	15,000
2024-03-07	2.180	2.180	2.180	2.180	1.991	16,100
2024-03-06	2.190	2.190	2.170	2.180	1.991	10,300
2024-03-04	2.190	2.200	2.190	2.200	2.010	5,700
2024-03-01	2.180	2.190	2.180	2.180	1.991	20,200
2024-02-29	2.230	2.230	2.180	2.180	1.991	38,500
2024-02-28	2.220	2.220	2.180	2.190	2.000	52,900
2024-02-27	2.180	2.180	2.180	2.180	1.991	3,000
2024-02-22	2.220	2.230	2.220	2.230	2.037	30,000
2024-02-21	2.200	2.240	2.200	2.240	2.046	19,500
2024-02-20	2.200	2.230	2.200	2.230	2.037	8,000
2024-02-19	2.240	2.240	2.240	2.240	2.046	6,000
2024-02-15	2.220	2.230	2.190	2.230	2.037	2,700
2024-02-14	2.200	2.210	2.200	2.210	2.019	100,000
2024-02-13	2.160	2.210	2.160	2.210	2.019	90,600
2024-02-08	2.180	2.180	2.180	2.180	1.991	7,000
2024-02-07	2.190	2.190	2.180	2.180	1.991	5,000
2024-02-06	2.200	2.200	2.180	2.180	1.991	5,500
2024-02-05	2.170	2.190	2.150	2.190	2.000	13,000
2024-02-02	2.210	2.230	2.160	2.170	1.982	86,100
2024-01-31	2.200	2.200	2.200	2.200	2.010	3,000
2024-01-30	2.160	2.160	2.150	2.150	1.964	17,000
2024-01-29	2.160	2.160	2.150	2.150	1.964	15,000
2024-01-26	2.150	2.160	2.150	2.160	1.973	17,500
2024-01-24	2.170	2.170	2.150	2.150	1.964	15,000
2024-01-19	2.100	2.100	2.100	2.100	1.918	3,700
2024-01-18	2.160	2.160	2.100	2.100	1.918	10,000
2024-01-17	2.160	2.160	2.160	2.160	1.973	2,000
2024-01-15	2.160	2.200	2.140	2.200	2.010	35,600
2024-01-12	2.180	2.220	2.150	2.220	2.028	46,500
2024-01-11	2.130	2.180	2.130	2.180	1.991	8,200
2024-01-10	2.140	2.170	2.130	2.130	1.946	3,700
2024-01-08	2.160	2.160	2.160	2.160	1.973	8,700
2024-01-03	2.120	2.200	2.120	2.180	1.991	35,600
2024-01-02	2.100	2.120	2.100	2.100	1.918	45,400
2023-12-29	2.020	2.050	2.020	2.050	1.873	4,500
2023-12-28	1.990	2.020	1.990	2.020	1.845	28,400
2023-12-26	2.000	2.000	1.980	1.980	1.809	48,300
2023-12-22	1.990	1.990	1.950	1.950	1.781	3,300
2023-12-19	1.950	1.950	1.950	1.950	1.781	4,000
2023-12-18	1.920	1.930	1.920	1.920	1.754	4,000
2023-12-15	1.920	2.000	1.920	2.000	1.827	3,900
2023-12-11	1.920	1.980	1.920	1.980	1.809	2,100
2023-12-04	1.900	1.980	1.900	1.980	1.809	5,400
2023-11-30	1.900	2.010	1.900	2.010	1.836	4,200

← NewerPage 8 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.