UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	0.950	0.950	0.950	0.950	0.890	5,000
2024-07-12	0.950	0.950	0.950	0.950	0.890	7,000
2024-07-11	0.970	0.970	0.970	0.970	0.908	5,000
2024-07-09	0.970	0.970	0.970	0.970	0.908	46,000
2024-07-04	0.950	0.970	0.950	0.970	0.908	28,400
2024-07-02	0.950	0.950	0.950	0.950	0.890	2,500
2024-07-01	0.950	0.950	0.950	0.950	0.890	500
2024-06-28	0.960	0.960	0.950	0.950	0.890	4,000
2024-06-27	0.960	0.960	0.960	0.960	0.899	4,000
2024-06-21	0.960	0.965	0.960	0.960	0.899	49,000
2024-06-19	0.960	0.990	0.960	0.990	0.927	23,000
2024-06-18	0.960	0.970	0.960	0.970	0.908	43,000
2024-06-13	0.960	0.960	0.960	0.960	0.899	2,200
2024-06-11	0.990	0.990	0.970	0.970	0.908	14,000
2024-06-10	0.990	0.990	0.980	0.990	0.927	114,600
2024-06-07	0.960	0.960	0.960	0.960	0.899	1,000
2024-06-06	1.000	1.000	1.000	1.000	0.937	5,000
2024-06-05	0.955	0.955	0.955	0.955	0.894	13,000
2024-06-04	0.955	0.955	0.955	0.955	0.894	1,000
2024-05-31	0.940	0.950	0.940	0.950	0.890	5,800
2024-05-30	0.990	0.990	0.970	0.970	0.908	20,200
2024-05-29	0.990	0.990	0.990	0.990	0.927	2,000
2024-05-28	1.010	1.010	1.000	1.000	0.937	103,900
2024-05-27	1.000	1.010	0.990	1.010	0.946	11,000
2024-05-24	1.050	1.050	0.975	0.990	0.927	33,400
2024-05-23	0.960	0.970	0.960	0.970	0.908	22,500
2024-05-21	0.960	0.960	0.960	0.960	0.899	12,000
2024-05-20	0.980	0.980	0.960	0.970	0.908	48,700
2024-05-17	0.960	0.970	0.960	0.970	0.908	24,000
2024-05-16	0.950	0.960	0.950	0.960	0.899	36,000
2024-05-15	0.960	0.960	0.950	0.950	0.890	5,800
2024-05-14	0.950	0.960	0.950	0.960	0.899	5,500
2024-05-13	0.950	0.960	0.950	0.960	0.899	16,000
2024-05-10	0.990	0.990	0.985	0.985	0.922	1,100
2024-05-09	0.950	0.970	0.950	0.970	0.908	38,800
2024-05-08	0.950	0.950	0.950	0.950	0.890	25,600
2024-05-07	0.950	0.950	0.940	0.940	0.880	36,000
2024-05-06	0.940	0.940	0.925	0.925	0.866	73,300
2024-05-03	0.920	0.940	0.920	0.940	0.880	20,000
2024-05-02	0.920	0.920	0.920	0.920	0.862	2,000
2024-04-30	0.915	0.915	0.915	0.915	0.857	1,300
2024-04-29	0.960	0.960	0.915	0.915	0.857	24,100
2024-04-26	0.940	0.940	0.940	0.940	0.880	6,000
2024-04-24	0.950	0.950	0.945	0.945	0.885	25,100
2024-04-23	0.940	0.945	0.940	0.945	0.885	36,600
2024-04-22	0.900	0.920	0.900	0.915	0.857	9,300
2024-04-19	0.925	0.925	0.895	0.900	0.843	98,600
2024-04-18	0.910	0.925	0.910	0.925	0.866	25,500
2024-04-17	0.960	0.960	0.935	0.935	0.876	72,000
2024-04-16	1.050	1.050	0.970	0.970	0.908	52,000
2024-04-15	1.070	1.070	1.000	1.030	0.965	94,200
2024-04-12	1.250	1.260	1.200	1.200	1.030	389,200
2024-04-09	1.240	1.250	1.230	1.250	1.073	98,400
2024-04-08	1.250	1.250	1.220	1.240	1.064	160,900
2024-04-05	1.250	1.270	1.230	1.250	1.073	107,400
2024-04-04	1.270	1.280	1.250	1.270	1.090	123,800
2024-04-03	1.190	1.260	1.190	1.260	1.082	313,500
2024-04-02	1.180	1.190	1.160	1.190	1.022	50,100
2024-04-01	1.190	1.190	1.160	1.190	1.022	179,500
2024-03-29	1.140	1.180	1.140	1.180	1.013	296,800

← NewerPage 6 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.