UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	1.000	1.000	1.000	1.000	0.832	7,000
2023-01-18	1.000	1.000	1.000	1.000	0.832	9,000
2023-01-17	1.000	1.000	1.000	1.000	0.832	5,000
2023-01-13	1.060	1.060	1.060	1.060	0.882	3,000
2023-01-12	1.030	1.030	1.030	1.030	0.857	5,000
2023-01-11	1.030	1.060	1.030	1.050	0.874	126,900
2023-01-10	1.010	1.020	1.010	1.020	0.849	19,000
2023-01-09	1.000	1.030	1.000	1.010	0.841	30,000
2023-01-06	1.000	1.000	1.000	1.000	0.832	13,100
2023-01-05	1.000	1.000	1.000	1.000	0.832	10,000
2023-01-03	1.000	1.000	1.000	1.000	0.832	10,000
2022-12-30	0.965	0.965	0.965	0.965	0.803	20,000
2022-12-27	1.000	1.000	1.000	1.000	0.832	10,500
2022-12-23	0.970	0.970	0.970	0.970	0.807	10,000
2022-12-22	0.955	0.955	0.955	0.955	0.795	5,000
2022-12-21	0.965	0.965	0.965	0.965	0.803	5,000
2022-12-20	0.965	0.965	0.965	0.965	0.803	5,000
2022-12-19	0.950	1.000	0.950	0.980	0.816	76,800
2022-12-15	0.955	0.955	0.950	0.950	0.791	10,000
2022-12-14	0.950	0.980	0.950	0.965	0.803	11,200
2022-12-12	0.940	0.940	0.930	0.930	0.774	20,000
2022-12-08	0.935	0.935	0.935	0.935	0.778	5,000
2022-12-07	0.950	0.950	0.935	0.935	0.778	2,000
2022-12-06	0.950	0.950	0.950	0.950	0.791	5,000
2022-12-05	0.935	0.970	0.935	0.960	0.799	45,700
2022-12-02	0.980	0.980	0.980	0.980	0.816	12,700
2022-12-01	0.980	1.000	0.980	1.000	0.832	24,800
2022-11-30	0.960	0.985	0.960	0.970	0.807	20,000
2022-11-29	0.935	0.990	0.935	0.950	0.791	22,000
2022-11-25	0.930	0.930	0.930	0.930	0.774	5,000
2022-11-24	0.930	0.980	0.930	0.930	0.774	10,400
2022-11-23	0.930	0.930	0.930	0.930	0.774	33,000
2022-11-21	0.970	0.970	0.970	0.970	0.807	10,000
2022-11-17	0.915	0.995	0.910	0.995	0.828	10,000
2022-11-16	0.930	0.970	0.910	0.970	0.807	22,400
2022-10-31	0.930	0.930	0.930	0.930	0.774	1,000
2022-10-28	0.925	0.935	0.925	0.930	0.774	99,000
2022-10-27	0.900	0.910	0.900	0.910	0.757	120,000
2022-10-25	0.905	0.905	0.905	0.905	0.753	500
2022-10-19	0.910	0.910	0.910	0.910	0.757	5,000
2022-10-06	0.910	0.945	0.910	0.945	0.787	3,000
2022-10-05	0.920	0.920	0.905	0.905	0.753	18,000
2022-10-03	0.915	0.915	0.900	0.900	0.749	30,000
2022-09-30	0.930	0.930	0.930	0.930	0.774	5,300
2022-09-28	0.920	0.965	0.920	0.965	0.803	10,000
2022-09-27	0.920	0.920	0.920	0.920	0.766	1,000
2022-09-26	0.950	0.970	0.950	0.970	0.807	3,000
2022-09-23	0.950	0.950	0.950	0.950	0.791	24,000
2022-09-20	0.970	0.970	0.970	0.970	0.807	1,600
2022-09-19	1.020	1.020	0.970	0.970	0.807	10,000
2022-09-15	0.960	1.050	0.960	1.050	0.874	14,900
2022-09-14	0.960	0.960	0.960	0.960	0.799	2,000
2022-09-09	1.000	1.000	0.960	0.960	0.799	2,100
2022-09-08	1.000	1.000	1.000	1.000	0.832	10,000
2022-09-06	0.940	0.960	0.940	0.960	0.799	6,500
2022-08-23	1.000	1.000	0.960	0.960	0.799	9,100
2022-08-19	0.940	0.940	0.940	0.940	0.782	12,000
2022-08-18	0.940	0.940	0.940	0.940	0.782	1,000
2022-08-15	0.940	0.940	0.940	0.940	0.782	1,000
2022-08-09	0.940	0.940	0.940	0.940	0.782	1,000

← NewerPage 9 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.