UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.930	0.930	0.930	0.930	0.930	20,000
2026-05-01	0.930	0.930	0.930	0.930	0.930	0
2026-04-30	0.930	0.930	0.930	0.930	0.930	0
2026-04-29	0.930	0.930	0.930	0.930	0.930	7,900
2026-04-28	0.900	0.900	0.900	0.900	0.900	0
2026-04-27	0.900	0.900	0.900	0.900	0.900	10,000
2026-04-24	0.930	0.930	0.930	0.930	0.930	0
2026-04-23	0.930	0.930	0.930	0.930	0.930	0
2026-04-22	0.930	0.930	0.930	0.930	0.930	100
2026-04-21	0.910	0.910	0.910	0.910	0.910	0
2026-04-20	0.910	0.910	0.910	0.910	0.910	0
2026-04-17	0.910	0.910	0.910	0.910	0.910	0
2026-04-16	0.910	0.910	0.910	0.910	0.910	0
2026-04-15	0.910	0.910	0.910	0.910	0.910	3,000
2026-04-14	0.910	0.910	0.910	0.910	0.910	0
2026-04-13	0.910	0.910	0.910	0.910	0.910	0
2026-04-10	0.910	0.910	0.910	0.910	0.910	0
2026-04-09	0.910	0.910	0.910	0.910	0.910	0
2026-04-08	0.910	0.910	0.910	0.910	0.910	0
2026-04-07	0.890	0.910	0.890	0.910	0.910	12,100
2026-04-06	0.810	0.810	0.810	0.810	0.810	0
2026-04-03	0.810	0.810	0.810	0.810	0.810	0
2026-04-02	0.810	0.810	0.810	0.810	0.810	0
2026-04-01	0.810	0.810	0.810	0.810	0.810	0
2026-03-31	0.810	0.810	0.810	0.810	0.810	0
2026-03-30	0.810	0.810	0.810	0.810	0.810	0
2026-03-27	0.810	0.810	0.810	0.810	0.810	0
2026-03-26	0.810	0.810	0.810	0.810	0.810	100
2026-03-25	0.810	0.810	0.810	0.810	0.810	100
2026-03-24	0.810	0.810	0.810	0.810	0.810	300
2026-03-20	0.800	0.800	0.800	0.800	0.800	0
2026-03-19	0.800	0.800	0.800	0.800	0.800	0
2026-03-18	0.800	0.800	0.800	0.800	0.800	0
2026-03-17	0.800	0.800	0.800	0.800	0.800	0
2026-03-16	0.850	0.850	0.800	0.800	0.800	7,000
2026-03-13	0.910	0.910	0.910	0.910	0.910	100
2026-03-12	0.900	0.900	0.900	0.900	0.900	4,500
2026-03-11	0.960	0.960	0.910	0.960	0.930	500
2026-03-10	0.910	0.910	0.910	0.910	0.882	1,900
2026-03-05	0.865	0.865	0.865	0.865	0.838	1,900
2026-03-04	0.900	0.940	0.900	0.940	0.911	3,100
2026-03-03	0.900	0.900	0.900	0.900	0.872	1,900
2026-02-27	0.900	0.900	0.900	0.900	0.872	5,000
2026-02-10	0.900	0.900	0.900	0.900	0.872	5,000
2026-02-04	0.880	0.900	0.880	0.900	0.872	100,000
2026-02-03	0.850	0.850	0.850	0.850	0.823	10,000
2025-12-31	0.910	0.910	0.910	0.910	0.882	13,000
2025-12-30	0.910	0.910	0.910	0.910	0.882	7,600
2025-12-23	0.910	0.910	0.910	0.910	0.882	2,000
2025-12-18	0.900	0.900	0.900	0.900	0.872	3,000
2025-12-15	0.900	0.900	0.900	0.900	0.872	1,000
2025-12-12	0.900	0.900	0.900	0.900	0.872	1,000
2025-12-02	0.900	0.900	0.900	0.900	0.872	5,000
2025-11-20	0.920	0.920	0.920	0.920	0.891	3,000
2025-11-19	0.920	0.920	0.920	0.920	0.891	4,000
2025-11-14	0.930	0.930	0.930	0.930	0.901	400
2025-11-12	0.925	0.925	0.925	0.925	0.896	10,000
2025-11-11	0.940	0.940	0.940	0.940	0.911	2,600
2025-11-10	0.930	0.940	0.930	0.940	0.911	5,500
2025-11-07	0.940	0.940	0.940	0.940	0.911	1,000

← NewerPage 3 of 11 · 655 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.