UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	1.130	1.140	1.130	1.140	0.979	57,400
2024-03-26	1.130	1.130	1.130	1.130	0.970	125,400
2024-03-25	1.140	1.140	1.130	1.130	0.970	61,000
2024-03-22	1.130	1.140	1.120	1.120	0.961	9,700
2024-03-21	1.130	1.140	1.110	1.140	0.979	49,700
2024-03-20	1.130	1.140	1.120	1.130	0.970	234,900
2024-03-19	1.130	1.130	1.120	1.120	0.961	26,700
2024-03-18	1.140	1.150	1.120	1.140	0.979	201,100
2024-03-15	1.120	1.130	1.120	1.130	0.970	27,800
2024-03-14	1.100	1.130	1.100	1.130	0.970	53,900
2024-03-13	1.110	1.120	1.110	1.110	0.953	20,000
2024-03-12	1.120	1.120	1.110	1.110	0.953	114,000
2024-03-11	1.120	1.120	1.110	1.110	0.953	23,000
2024-03-08	1.140	1.140	1.120	1.120	0.961	36,500
2024-03-07	1.120	1.150	1.120	1.130	0.970	68,500
2024-03-06	1.110	1.110	1.100	1.100	0.944	12,500
2024-03-05	1.100	1.100	1.100	1.100	0.944	22,500
2024-03-04	1.100	1.110	1.080	1.100	0.944	92,600
2024-03-01	1.110	1.110	1.100	1.100	0.944	23,900
2024-02-29	1.110	1.120	1.100	1.110	0.953	37,000
2024-02-28	1.180	1.180	1.100	1.120	0.961	94,400
2024-02-27	1.060	1.150	1.030	1.120	0.961	518,300
2024-02-26	0.950	0.980	0.905	0.940	0.807	20,600
2024-02-23	0.950	0.950	0.950	0.950	0.816	2,500
2024-02-22	0.945	0.945	0.945	0.945	0.811	5,000
2024-02-09	0.945	0.945	0.945	0.945	0.811	5,000
2024-02-08	0.940	0.950	0.905	0.950	0.816	57,400
2024-02-02	0.905	0.990	0.905	0.905	0.777	37,300
2024-01-18	0.920	0.920	0.920	0.920	0.790	5,000
2024-01-09	0.925	0.925	0.920	0.920	0.790	14,000
2024-01-05	0.900	0.940	0.900	0.925	0.794	43,400
2024-01-04	0.905	0.925	0.905	0.925	0.794	6,000
2024-01-02	0.905	0.940	0.905	0.940	0.807	3,600
2023-12-21	0.900	0.900	0.900	0.900	0.773	16,000
2023-12-18	0.900	0.900	0.900	0.900	0.773	20,000
2023-12-14	0.900	0.900	0.900	0.900	0.773	20,000
2023-12-08	0.905	0.905	0.900	0.900	0.773	6,000
2023-11-30	0.920	0.920	0.920	0.920	0.790	8,800
2023-11-29	0.920	0.930	0.920	0.920	0.790	51,400
2023-11-24	0.910	0.925	0.910	0.910	0.781	12,100
2023-11-17	0.930	0.930	0.925	0.925	0.794	3,000
2023-11-16	0.930	0.935	0.930	0.930	0.798	65,000
2023-11-15	0.925	0.930	0.925	0.925	0.794	54,700
2023-11-10	0.920	0.970	0.920	0.930	0.798	21,100
2023-11-09	0.920	0.920	0.920	0.920	0.790	5,000
2023-11-08	0.900	0.920	0.900	0.920	0.790	33,000
2023-11-06	0.905	0.910	0.905	0.910	0.781	15,000
2023-10-20	0.920	0.920	0.920	0.920	0.790	11,000
2023-10-18	0.920	0.920	0.920	0.920	0.790	30,000
2023-10-17	0.920	0.920	0.920	0.920	0.790	3,500
2023-10-12	0.950	0.950	0.950	0.950	0.816	140,000
2023-10-11	0.950	0.950	0.940	0.940	0.807	7,000
2023-10-04	0.920	0.920	0.920	0.920	0.790	3,000
2023-10-03	0.940	0.940	0.940	0.940	0.807	1,000
2023-09-27	0.940	0.940	0.940	0.940	0.807	2,000
2023-09-14	0.920	0.920	0.920	0.920	0.790	6,200
2023-09-13	0.930	0.930	0.905	0.905	0.777	20,000
2023-09-11	0.910	0.910	0.910	0.910	0.781	3,000
2023-09-08	0.915	0.915	0.910	0.910	0.781	13,000
2023-09-07	0.910	0.910	0.910	0.910	0.781	5,000

← NewerPage 7 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.