UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.955	0.955	0.955	0.955	0.820	3,000
2023-08-23	0.950	0.980	0.950	0.980	0.841	3,300
2023-08-21	0.930	0.930	0.930	0.930	0.798	15,000
2023-08-10	0.930	0.930	0.930	0.930	0.798	7,000
2023-08-08	0.930	0.930	0.930	0.930	0.798	5,000
2023-08-07	0.950	0.950	0.950	0.950	0.816	5,000
2023-08-01	0.905	0.905	0.905	0.905	0.777	8,000
2023-07-31	0.905	0.905	0.905	0.905	0.777	10,000
2023-07-28	0.900	0.900	0.900	0.900	0.773	1,000
2023-07-27	0.920	0.920	0.915	0.915	0.786	6,000
2023-07-26	0.950	0.950	0.910	0.910	0.781	5,600
2023-06-13	0.900	0.905	0.900	0.905	0.777	9,500
2023-06-09	0.940	0.940	0.940	0.940	0.807	4,600
2023-06-07	0.935	0.935	0.935	0.935	0.803	1,000
2023-06-02	0.875	0.875	0.875	0.875	0.751	27,200
2023-06-01	0.905	0.905	0.905	0.905	0.777	3,000
2023-05-31	0.915	0.915	0.915	0.915	0.786	4,800
2023-05-23	0.915	0.915	0.915	0.915	0.786	5,100
2023-05-15	0.920	0.920	0.920	0.920	0.790	6,000
2023-05-12	0.920	0.920	0.920	0.920	0.790	500
2023-05-10	0.915	0.915	0.915	0.915	0.786	10,000
2023-04-27	0.915	0.985	0.915	0.985	0.846	1,000
2023-04-26	0.930	0.930	0.930	0.930	0.798	25,900
2023-04-19	0.930	0.930	0.930	0.930	0.798	100
2023-04-13	0.930	0.930	0.930	0.930	0.798	10,500
2023-04-12	0.920	0.920	0.920	0.920	0.790	5,000
2023-04-10	0.920	0.920	0.920	0.920	0.790	100
2023-04-06	0.985	0.985	0.920	0.985	0.846	6,500
2023-04-05	0.990	0.990	0.990	0.990	0.850	500
2023-04-04	0.930	0.930	0.925	0.925	0.794	18,000
2023-04-03	0.960	0.960	0.960	0.960	0.824	2,000
2023-03-28	0.920	0.990	0.920	0.990	0.850	2,000
2023-03-16	0.990	0.990	0.990	0.990	0.850	13,600
2023-03-15	0.985	0.985	0.985	0.985	0.820	2,000
2023-03-13	1.000	1.000	0.985	0.985	0.820	6,000
2023-03-09	0.990	0.990	0.990	0.990	0.824	200
2023-03-08	0.995	0.995	0.995	0.995	0.828	16,000
2023-03-07	0.995	0.995	0.995	0.995	0.828	1,500
2023-03-06	1.000	1.000	1.000	1.000	0.832	17,000
2023-03-03	1.000	1.000	1.000	1.000	0.832	5,000
2023-03-02	1.000	1.000	1.000	1.000	0.832	9,000
2023-02-28	1.000	1.000	1.000	1.000	0.832	18,000
2023-02-24	1.030	1.050	1.010	1.010	0.841	15,600
2023-02-23	1.030	1.030	1.000	1.030	0.857	20,100
2023-02-22	1.010	1.030	1.010	1.030	0.857	5,100
2023-02-21	1.010	1.010	1.010	1.010	0.841	5,000
2023-02-20	1.000	1.020	1.000	1.020	0.849	19,000
2023-02-16	1.000	1.000	1.000	1.000	0.832	5,000
2023-02-15	1.000	1.000	1.000	1.000	0.832	5,000
2023-02-14	1.000	1.000	1.000	1.000	0.832	5,000
2023-02-13	1.030	1.030	1.030	1.030	0.857	2,000
2023-02-09	0.990	0.990	0.990	0.990	0.824	3,100
2023-02-08	1.000	1.000	1.000	1.000	0.832	5,000
2023-02-07	1.000	1.000	1.000	1.000	0.832	2,000
2023-02-03	1.050	1.050	1.000	1.000	0.832	13,000
2023-02-02	1.000	1.000	1.000	1.000	0.832	5,000
2023-01-31	1.000	1.000	1.000	1.000	0.832	9,000
2023-01-30	1.000	1.010	1.000	1.010	0.841	11,400
2023-01-27	1.000	1.040	1.000	1.000	0.832	49,700
2023-01-26	1.000	1.000	1.000	1.000	0.832	5,000

← NewerPage 8 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.