UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.920	0.920	0.920	0.920	0.862	1,000
2025-02-17	1.000	1.000	1.000	1.000	0.937	2,000
2025-02-06	0.985	0.985	0.985	0.985	0.922	3,800
2025-02-05	0.960	0.980	0.960	0.980	0.918	25,000
2025-02-04	0.980	0.980	0.980	0.980	0.918	11,000
2025-01-24	0.980	0.980	0.980	0.980	0.918	8,000
2024-12-30	0.980	0.980	0.980	0.980	0.918	1,400
2024-12-23	0.980	0.980	0.980	0.980	0.918	1,000
2024-12-19	0.970	0.970	0.970	0.970	0.908	5,000
2024-12-18	0.970	1.030	0.970	0.970	0.908	3,400
2024-12-12	0.970	0.970	0.970	0.970	0.908	4,000
2024-12-10	0.980	0.980	0.980	0.980	0.918	1,000
2024-12-06	0.970	0.970	0.970	0.970	0.908	3,000
2024-12-04	0.970	0.970	0.970	0.970	0.908	4,000
2024-12-03	0.970	0.970	0.970	0.970	0.908	1,900
2024-12-02	0.970	0.970	0.970	0.970	0.908	700
2024-11-29	0.970	0.970	0.970	0.970	0.908	221,000
2024-11-28	0.970	0.970	0.970	0.970	0.908	9,000
2024-11-27	0.970	0.970	0.970	0.970	0.908	100,000
2024-11-26	0.990	0.990	0.990	0.990	0.927	42,000
2024-11-15	0.940	0.940	0.940	0.940	0.880	2,000
2024-11-12	0.940	0.940	0.940	0.940	0.880	3,000
2024-11-08	0.940	0.940	0.940	0.940	0.880	3,000
2024-10-30	0.960	0.960	0.960	0.960	0.899	1,000
2024-10-29	0.960	0.960	0.960	0.960	0.899	4,000
2024-10-22	0.960	0.960	0.960	0.960	0.899	3,000
2024-10-17	0.960	0.960	0.960	0.960	0.899	3,000
2024-10-16	0.985	0.985	0.985	0.985	0.922	41,000
2024-10-15	1.000	1.000	0.985	0.985	0.922	9,000
2024-10-14	1.000	1.000	1.000	1.000	0.937	10,000
2024-10-10	1.000	1.010	1.000	1.000	0.937	10,100
2024-10-09	1.030	1.030	1.030	1.030	0.965	2,000
2024-09-30	1.020	1.080	1.020	1.080	1.011	1,100
2024-09-26	1.060	1.060	1.060	1.060	0.993	2,000
2024-09-25	1.060	1.060	1.050	1.060	0.993	120,000
2024-09-24	1.020	1.080	1.020	1.060	0.993	124,000
2024-09-23	1.020	1.020	1.020	1.020	0.955	33,000
2024-09-20	0.980	1.000	0.980	1.000	0.937	219,500
2024-09-19	0.950	0.950	0.950	0.950	0.890	13,000
2024-09-18	0.980	0.980	0.975	0.975	0.913	6,000
2024-09-04	0.990	0.990	0.980	0.980	0.918	51,000
2024-08-29	0.950	0.950	0.950	0.950	0.890	57,000
2024-08-23	0.990	0.990	0.980	0.980	0.918	23,000
2024-08-22	1.030	1.050	1.000	1.000	0.937	6,200
2024-08-19	1.020	1.030	1.020	1.020	0.955	153,700
2024-08-16	1.020	1.030	1.020	1.020	0.955	70,000
2024-08-14	1.000	1.010	0.980	1.010	0.946	12,500
2024-08-13	0.960	1.000	0.960	1.000	0.937	5,500
2024-08-12	0.960	0.960	0.960	0.960	0.899	1,000
2024-08-09	0.930	0.960	0.930	0.960	0.899	7,000
2024-08-07	0.940	0.945	0.940	0.945	0.885	7,000
2024-08-06	0.930	0.935	0.930	0.935	0.876	161,000
2024-08-05	0.950	0.950	0.930	0.930	0.871	34,000
2024-07-30	0.965	0.965	0.965	0.965	0.904	15,000
2024-07-29	0.960	0.965	0.960	0.965	0.904	26,200
2024-07-26	0.955	0.960	0.955	0.960	0.899	16,000
2024-07-25	0.960	0.960	0.960	0.960	0.899	13,000
2024-07-22	0.950	0.980	0.950	0.965	0.904	38,000
2024-07-18	0.960	0.960	0.960	0.960	0.899	1,000
2024-07-17	0.960	0.960	0.960	0.960	0.899	1,000

← NewerPage 5 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.