UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.130	1.130	1.130	1.130	0.914	2,000
2022-02-07	1.100	1.140	1.100	1.100	0.890	14,000
2022-02-04	1.020	1.100	1.020	1.100	0.890	8,000
2022-02-03	1.050	1.100	1.050	1.090	0.882	4,000
2022-01-31	1.020	1.100	1.010	1.010	0.817	3,700
2022-01-28	1.090	1.110	1.030	1.030	0.833	18,600
2022-01-19	1.050	1.090	1.010	1.090	0.882	50,800
2022-01-14	1.080	1.090	1.070	1.070	0.865	34,200
2022-01-13	1.060	1.120	1.060	1.120	0.906	4,000
2022-01-11	1.120	1.120	1.070	1.120	0.906	7,500
2022-01-10	1.080	1.080	1.080	1.080	0.873	102,000
2022-01-07	1.070	1.110	1.070	1.110	0.898	7,000
2022-01-05	1.100	1.130	1.080	1.120	0.906	46,100
2022-01-03	1.120	1.120	1.110	1.110	0.898	26,100
2021-12-31	1.140	1.150	1.140	1.150	0.930	3,000
2021-12-30	1.070	1.150	1.070	1.080	0.873	16,100
2021-12-24	1.130	1.160	1.130	1.160	0.938	6,000
2021-12-23	1.120	1.120	1.120	1.120	0.906	3,000
2021-12-20	1.060	1.140	1.060	1.120	0.906	3,200
2021-12-17	1.090	1.120	1.080	1.120	0.906	50,000
2021-12-16	1.130	1.140	1.130	1.140	0.922	7,000
2021-12-15	1.100	1.150	1.100	1.130	0.914	101,500
2021-12-14	1.130	1.130	1.090	1.090	0.882	80,300
2021-12-13	1.130	1.140	1.130	1.140	0.922	70,000
2021-12-10	1.140	1.140	1.140	1.140	0.922	7,000
2021-12-09	1.140	1.140	1.140	1.140	0.922	2,200
2021-12-07	1.110	1.160	1.110	1.140	0.922	27,100
2021-12-02	1.160	1.160	1.160	1.160	0.938	1,500
2021-12-01	1.110	1.160	1.100	1.100	0.890	19,000
2021-11-30	1.140	1.140	1.140	1.140	0.922	8,900
2021-11-29	1.160	1.160	1.160	1.160	0.938	10,000
2021-11-26	1.140	1.240	1.140	1.210	0.979	15,600
2021-11-25	1.220	1.220	1.170	1.170	0.946	39,600
2021-11-24	1.210	1.210	1.210	1.210	0.979	10,000
2021-11-19	1.200	1.270	1.200	1.250	1.011	50,000
2021-11-18	1.180	1.200	1.150	1.200	0.971	50,900
2021-11-17	1.180	1.200	1.180	1.200	0.971	42,500
2021-11-16	1.200	1.220	1.190	1.220	0.987	101,000
2021-11-15	1.230	1.230	1.190	1.200	0.971	141,500
2021-11-12	1.220	1.250	1.220	1.240	1.003	23,200
2021-11-11	1.230	1.280	1.200	1.240	1.003	61,300
2021-11-10	1.240	1.280	1.230	1.280	1.035	37,000
2021-11-08	1.310	1.310	1.240	1.280	1.035	31,000
2021-11-05	1.260	1.270	1.230	1.230	0.995	79,700
2021-11-03	1.270	1.290	1.230	1.290	1.043	112,100
2021-11-02	1.290	1.290	1.290	1.290	1.043	11,900
2021-11-01	1.270	1.270	1.270	1.270	1.027	11,000
2021-10-29	1.300	1.300	1.270	1.270	1.027	73,800
2021-10-28	1.300	1.300	1.300	1.300	1.051	82,000
2021-10-27	1.340	1.360	1.300	1.300	1.051	116,600
2021-10-26	1.280	1.360	1.280	1.330	1.076	184,700
2021-10-25	1.280	1.280	1.270	1.270	1.027	6,000
2021-10-22	1.300	1.300	1.300	1.300	1.051	1,300
2021-10-21	1.300	1.300	1.300	1.300	1.051	5,000
2021-10-20	1.310	1.310	1.300	1.300	1.051	14,700

← NewerPage 11 of 11 · 655 trading days

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.