UMS Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.950	2.010	1.950	2.010	1.836	3,500
2023-11-24	1.950	2.020	1.950	2.020	1.845	4,100
2023-11-23	1.950	2.020	1.950	1.950	1.781	1,500
2023-11-21	1.960	2.020	1.960	2.020	1.845	2,000
2023-11-20	1.970	2.040	1.970	2.040	1.863	10,700
2023-11-17	1.990	2.040	1.990	2.040	1.863	12,400
2023-11-16	1.980	2.020	1.980	2.020	1.845	21,100
2023-11-09	1.960	1.990	1.960	1.990	1.818	5,900
2023-11-08	1.880	1.960	1.880	1.960	1.790	15,800
2023-11-03	1.920	1.980	1.920	1.980	1.809	1,500
2023-10-31	1.880	1.880	1.880	1.880	1.717	2,000
2023-10-27	1.890	1.980	1.890	1.980	1.809	2,100
2023-10-12	1.960	2.000	1.960	2.000	1.827	1,500
2023-10-11	1.920	1.920	1.920	1.920	1.754	2,000
2023-10-10	1.920	1.920	1.920	1.920	1.754	3,000
2023-10-06	1.940	1.940	1.940	1.940	1.772	2,000
2023-10-04	1.910	1.940	1.910	1.940	1.772	1,600
2023-10-03	1.890	1.940	1.890	1.940	1.772	6,200
2023-09-29	1.890	1.890	1.890	1.890	1.726	100
2023-09-27	1.900	1.900	1.900	1.900	1.736	7,000
2023-09-26	1.900	1.900	1.900	1.900	1.736	2,000
2023-09-21	1.870	1.950	1.870	1.950	1.781	6,600
2023-09-20	1.950	1.950	1.950	1.950	1.781	4,000
2023-09-19	1.930	1.950	1.930	1.950	1.781	3,300
2023-09-13	1.870	1.930	1.860	1.930	1.763	7,300
2023-09-11	1.880	1.940	1.870	1.940	1.772	6,000
2023-09-05	1.900	1.950	1.900	1.900	1.736	12,500
2023-09-04	1.890	1.900	1.870	1.870	1.708	6,700
2023-08-29	1.850	1.900	1.850	1.900	1.736	19,100
2023-08-25	1.900	1.900	1.820	1.900	1.736	2,500
2023-08-24	1.850	1.880	1.850	1.870	1.708	29,400
2023-08-23	1.840	1.840	1.840	1.840	1.681	4,700
2023-08-22	1.830	1.830	1.820	1.830	1.672	10,100
2023-08-21	1.820	1.840	1.820	1.840	1.681	4,300
2023-08-18	1.800	1.830	1.800	1.830	1.672	5,200
2023-08-16	1.770	1.830	1.770	1.830	1.672	4,700
2023-08-11	1.780	1.820	1.780	1.820	1.662	2,900
2023-08-10	1.760	1.760	1.760	1.760	1.608	2,000
2023-07-31	1.790	1.830	1.780	1.830	1.672	10,100
2023-07-27	1.760	1.760	1.760	1.760	1.608	500
2023-07-21	1.820	1.820	1.760	1.760	1.608	2,800
2023-07-20	1.800	1.820	1.790	1.820	1.662	12,200
2023-07-17	1.790	1.820	1.790	1.800	1.644	19,000
2023-07-14	1.790	1.790	1.790	1.790	1.635	2,000
2023-07-12	1.780	1.780	1.780	1.780	1.626	3,100
2023-07-10	1.780	1.780	1.770	1.770	1.617	7,000
2023-07-05	1.840	1.840	1.800	1.800	1.644	300
2023-06-26	1.800	1.800	1.800	1.800	1.644	5,300
2023-06-23	1.820	1.820	1.810	1.820	1.662	33,700
2023-06-21	1.820	1.820	1.810	1.810	1.653	3,000
2023-06-20	1.810	1.810	1.800	1.800	1.644	5,000
2023-06-16	1.820	1.820	1.810	1.810	1.653	9,000
2023-06-15	1.810	1.820	1.810	1.820	1.662	15,000
2023-06-14	1.820	1.820	1.820	1.820	1.662	4,000
2023-06-13	1.850	1.850	1.850	1.850	1.690	2,000
2023-06-12	1.850	1.850	1.850	1.850	1.690	2,300
2023-06-08	1.820	1.820	1.820	1.820	1.662	3,000
2023-06-07	1.820	1.820	1.820	1.820	1.662	1,800
2023-05-17	1.900	1.900	1.900	1.900	1.736	10,000
2023-05-16	1.820	1.820	1.820	1.820	1.662	2,000

← NewerPage 9 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.