UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.940	0.940	0.940	0.940	0.911	40,000
2025-10-31	0.920	0.920	0.920	0.920	0.891	3,200
2025-10-29	0.930	0.930	0.930	0.930	0.901	20,000
2025-10-27	0.930	0.930	0.925	0.925	0.896	27,000
2025-10-15	0.940	0.970	0.940	0.965	0.935	37,000
2025-10-14	0.960	0.960	0.960	0.960	0.930	13,100
2025-10-13	0.945	0.955	0.945	0.955	0.925	8,800
2025-10-06	0.950	0.950	0.950	0.950	0.920	1,000
2025-09-30	0.915	0.915	0.915	0.915	0.886	100
2025-09-26	0.920	0.920	0.920	0.920	0.891	5,000
2025-09-25	0.915	0.915	0.915	0.915	0.886	8,800
2025-09-24	0.930	0.930	0.930	0.930	0.901	2,000
2025-09-23	0.930	0.930	0.930	0.930	0.901	1,000
2025-09-12	0.950	0.990	0.950	0.990	0.959	5,700
2025-09-11	0.920	0.920	0.920	0.920	0.891	100
2025-09-10	0.920	0.920	0.920	0.920	0.891	2,700
2025-08-13	0.960	0.990	0.960	0.990	0.959	32,500
2025-08-08	0.960	0.960	0.960	0.960	0.930	16,000
2025-08-06	0.950	0.950	0.950	0.950	0.920	17,000
2025-08-01	0.950	0.980	0.950	0.950	0.920	9,500
2025-07-31	0.950	0.950	0.910	0.910	0.882	30,000
2025-07-25	0.965	0.975	0.965	0.975	0.945	12,500
2025-07-24	0.950	0.950	0.915	0.915	0.886	6,600
2025-07-18	0.970	0.970	0.970	0.970	0.940	13,000
2025-07-17	0.950	0.970	0.950	0.970	0.940	80,300
2025-07-15	0.950	0.950	0.950	0.950	0.920	4,300
2025-07-09	0.950	0.950	0.950	0.950	0.920	4,000
2025-07-08	0.950	0.950	0.950	0.950	0.920	1,000
2025-07-07	0.910	0.950	0.910	0.950	0.920	6,000
2025-07-04	0.910	0.910	0.910	0.910	0.882	5,000
2025-06-25	0.910	0.910	0.910	0.910	0.882	1,800
2025-06-17	0.910	0.910	0.910	0.910	0.882	500
2025-06-16	0.910	0.910	0.910	0.910	0.882	6,000
2025-06-13	0.910	0.910	0.910	0.910	0.882	17,000
2025-06-12	0.970	0.970	0.970	0.970	0.940	1,000
2025-06-06	0.945	0.945	0.945	0.945	0.916	24,200
2025-06-05	0.960	0.960	0.960	0.960	0.930	2,000
2025-05-22	0.945	0.945	0.945	0.945	0.916	5,000
2025-05-21	0.950	0.950	0.950	0.950	0.920	200
2025-05-19	0.940	0.940	0.940	0.940	0.911	10,000
2025-05-15	0.940	0.940	0.940	0.940	0.911	2,500
2025-05-07	0.940	0.940	0.940	0.940	0.911	2,100
2025-04-29	0.940	0.940	0.940	0.940	0.911	23,000
2025-04-23	0.875	0.875	0.870	0.870	0.843	2,100
2025-04-18	0.855	0.855	0.855	0.855	0.828	9,700
2025-04-14	0.860	0.860	0.850	0.850	0.823	3,000
2025-04-09	0.850	0.850	0.850	0.850	0.823	300
2025-04-08	0.900	0.900	0.900	0.900	0.872	8,000
2025-04-04	0.900	0.900	0.900	0.900	0.872	1,000
2025-03-24	0.900	0.900	0.900	0.900	0.872	1,000
2025-03-20	0.900	0.900	0.900	0.900	0.872	2,000
2025-03-19	0.900	0.900	0.900	0.900	0.872	1,000
2025-03-13	0.900	0.900	0.900	0.900	0.872	1,000
2025-03-07	0.900	0.900	0.900	0.900	0.843	900
2025-03-05	0.900	0.900	0.900	0.900	0.843	14,000
2025-03-04	0.900	0.960	0.900	0.960	0.899	6,200
2025-03-03	0.960	0.960	0.960	0.960	0.899	2,000
2025-02-28	0.960	0.960	0.960	0.960	0.899	8,300
2025-02-26	0.980	0.980	0.980	0.980	0.918	1,500
2025-02-19	0.990	0.990	0.990	0.990	0.927	1,000

← NewerPage 4 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.