UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.940	0.940	0.940	0.940	0.782	5,000
2022-08-03	0.940	0.940	0.940	0.940	0.782	1,000
2022-08-02	0.920	0.940	0.910	0.940	0.782	23,000
2022-07-29	0.900	0.900	0.900	0.900	0.749	10,000
2022-07-28	0.905	0.905	0.905	0.905	0.753	6,000
2022-07-20	0.920	0.920	0.900	0.900	0.749	11,500
2022-07-18	0.900	0.925	0.890	0.925	0.770	45,800
2022-07-13	0.930	0.930	0.930	0.930	0.774	100
2022-07-12	0.920	0.920	0.900	0.910	0.757	36,000
2022-06-29	0.940	1.000	0.940	1.000	0.832	13,000
2022-06-22	0.940	0.940	0.940	0.940	0.782	3,000
2022-06-21	0.940	0.945	0.940	0.945	0.787	40,000
2022-06-20	0.960	0.960	0.960	0.960	0.799	1,000
2022-06-17	0.970	1.040	0.970	1.040	0.866	4,300
2022-06-10	1.120	1.120	1.120	1.120	0.932	3,000
2022-06-03	1.120	1.120	1.120	1.120	0.932	2,100
2022-06-01	1.040	1.040	1.040	1.040	0.866	700
2022-05-31	1.030	1.030	1.030	1.030	0.857	10,000
2022-05-24	1.030	1.110	1.030	1.110	0.924	1,500
2022-05-09	1.130	1.130	1.130	1.130	0.941	2,000
2022-05-05	1.130	1.130	1.130	1.130	0.941	7,000
2022-04-26	1.130	1.130	1.130	1.130	0.941	1,900
2022-04-21	1.140	1.140	1.140	1.140	0.949	20,000
2022-04-18	1.190	1.190	1.190	1.190	0.990	100
2022-04-15	1.180	1.180	1.170	1.180	0.982	600
2022-04-13	1.100	1.100	1.100	1.100	0.916	30,000
2022-04-12	1.130	1.130	1.130	1.130	0.941	3,000
2022-04-08	1.080	1.080	1.080	1.080	0.899	6,000
2022-04-07	1.090	1.120	1.090	1.120	0.932	53,500
2022-04-06	1.110	1.110	1.110	1.110	0.924	5,200
2022-04-05	1.100	1.120	1.100	1.120	0.932	16,000
2022-04-04	1.100	1.100	1.100	1.100	0.916	2,600
2022-04-01	1.090	1.100	1.090	1.100	0.916	10,200
2022-03-31	1.110	1.110	1.110	1.110	0.924	5,000
2022-03-30	1.080	1.110	1.080	1.110	0.924	24,200
2022-03-28	1.020	1.090	1.020	1.090	0.907	115,200
2022-03-25	1.010	1.020	1.010	1.020	0.849	20,000
2022-03-24	1.000	1.000	1.000	1.000	0.832	81,600
2022-03-18	1.000	1.000	1.000	1.000	0.832	13,000
2022-03-16	1.040	1.060	1.040	1.060	0.882	3,000
2022-03-14	1.030	1.030	1.030	1.030	0.833	10,000
2022-03-11	1.030	1.040	1.030	1.030	0.833	28,400
2022-03-10	1.020	1.080	1.020	1.080	0.873	1,500
2022-03-09	1.020	1.090	1.020	1.080	0.873	4,800
2022-03-08	1.030	1.080	1.030	1.070	0.865	8,100
2022-03-07	1.030	1.030	1.030	1.030	0.833	16,000
2022-03-04	1.040	1.040	1.020	1.030	0.833	4,000
2022-03-03	1.070	1.080	1.050	1.050	0.849	5,000
2022-02-28	1.080	1.080	1.030	1.040	0.841	29,200
2022-02-25	1.030	1.030	1.030	1.030	0.833	2,000
2022-02-24	1.020	1.090	1.020	1.090	0.882	11,100
2022-02-23	1.070	1.080	1.070	1.080	0.873	3,000
2022-02-22	1.050	1.050	1.000	1.000	0.809	5,000
2022-02-21	1.070	1.070	1.060	1.060	0.857	16,700
2022-02-18	1.070	1.070	1.070	1.070	0.865	39,100
2022-02-16	1.040	1.090	1.040	1.080	0.873	1,900
2022-02-15	1.100	1.100	1.100	1.100	0.890	5,000
2022-02-14	1.030	1.100	1.030	1.100	0.890	3,500
2022-02-10	1.070	1.080	1.020	1.080	0.873	9,100
2022-02-09	1.040	1.070	1.040	1.070	0.865	6,000

← NewerPage 10 of 11 · 658 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.