UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.830	0.830	0.830	0.830	0.830	4,800
2026-10-16	0.850	0.850	0.835	0.835	0.835	93,900
2026-10-15	0.865	0.865	0.855	0.855	0.855	16,400
2026-10-14	0.875	0.875	0.870	0.870	0.870	8,000
2026-10-13	0.870	0.870	0.870	0.870	0.870	700
2026-10-12	0.865	0.865	0.865	0.865	0.865	0
2026-10-09	0.865	0.865	0.865	0.865	0.865	0
2026-10-08	0.865	0.865	0.865	0.865	0.865	10,000
2026-10-07	0.890	0.890	0.890	0.890	0.890	0
2026-10-06	0.890	0.890	0.890	0.890	0.890	15,000
2026-10-05	0.860	0.895	0.860	0.895	0.895	24,000
2026-10-02	0.880	0.880	0.880	0.880	0.880	0
2026-10-01	0.880	0.880	0.880	0.880	0.880	0
2026-09-30	0.880	0.880	0.880	0.880	0.880	0
2026-09-29	0.880	0.880	0.880	0.880	0.880	0
2026-09-28	0.880	0.880	0.880	0.880	0.880	0
2026-09-25	0.880	0.880	0.880	0.880	0.880	0
2026-09-24	0.880	0.880	0.880	0.880	0.880	0
2026-09-23	0.880	0.880	0.880	0.880	0.880	0
2026-09-22	0.880	0.880	0.880	0.880	0.880	0
2026-09-21	0.900	0.900	0.880	0.880	0.880	13,200
2026-09-18	0.900	0.900	0.900	0.900	0.900	0
2026-09-17	0.900	0.900	0.900	0.900	0.900	100
2026-09-16	0.900	0.900	0.900	0.900	0.900	0
2026-09-15	0.900	0.900	0.900	0.900	0.900	100
2026-09-14	0.900	0.900	0.900	0.900	0.900	100
2026-09-11	0.900	0.900	0.900	0.900	0.900	100
2026-09-10	0.900	0.900	0.900	0.900	0.900	100
2026-09-09	0.900	0.900	0.900	0.900	0.900	100
2026-09-08	0.900	0.900	0.900	0.900	0.900	100
2026-09-07	0.900	0.900	0.900	0.900	0.900	100
2026-09-04	0.900	0.900	0.900	0.900	0.900	100
2026-09-03	0.900	0.900	0.900	0.900	0.900	100
2026-09-02	0.900	0.900	0.900	0.900	0.900	14,300
2026-09-01	0.900	0.900	0.900	0.900	0.900	10,000
2026-08-31	0.900	0.900	0.900	0.900	0.900	0
2026-08-28	0.900	0.900	0.900	0.900	0.900	0
2026-08-27	0.900	0.900	0.900	0.900	0.900	0
2026-08-26	0.900	0.900	0.900	0.900	0.900	0
2026-08-25	0.900	0.900	0.900	0.900	0.900	0
2026-08-24	0.900	0.900	0.900	0.900	0.900	0
2026-08-21	0.900	0.900	0.900	0.900	0.900	10,000
2026-08-20	0.900	0.900	0.900	0.900	0.900	0
2026-08-19	0.900	0.900	0.900	0.900	0.900	0
2026-08-18	0.900	0.900	0.900	0.900	0.900	15,400
2026-08-17	0.900	0.900	0.900	0.900	0.900	0
2026-08-14	0.900	0.900	0.900	0.900	0.900	0
2026-08-13	0.900	0.900	0.900	0.900	0.900	3,700
2026-08-12	0.900	0.900	0.900	0.900	0.900	2,000
2026-08-11	0.900	0.900	0.900	0.900	0.900	0
2026-08-10	0.900	0.900	0.900	0.900	0.900	0
2026-08-07	0.900	0.900	0.900	0.900	0.900	0
2026-08-06	0.900	0.900	0.900	0.900	0.900	0
2026-08-05	0.900	0.900	0.900	0.900	0.900	0
2026-08-04	0.900	0.900	0.900	0.900	0.900	0
2026-08-03	0.900	0.900	0.900	0.900	0.900	0
2026-07-31	0.900	0.900	0.900	0.900	0.900	0
2026-07-30	0.900	0.900	0.900	0.900	0.900	0
2026-07-29	0.900	0.900	0.900	0.900	0.900	0
2026-07-28	0.900	0.900	0.900	0.900	0.900	0

Page 1 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.