BKK:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.74	0.75	0.69	0.69	0.69	-9.21%	445,300
Feb 27, 2026	0.79	0.80	0.76	0.76	0.76	-2.56%	172,300
Feb 26, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	300,102
Feb 25, 2026	0.82	0.83	0.77	0.77	0.77	-1.28%	2,621,300
Feb 24, 2026	0.75	0.79	0.75	0.78	0.78	4.00%	886,302
Feb 23, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	635,800
Feb 20, 2026	0.78	0.78	0.75	0.77	0.77	-	450,700
Feb 19, 2026	0.76	0.79	0.76	0.77	0.77	2.67%	1,193,000
Feb 18, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	282,584
Feb 17, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	591,601
Feb 16, 2026	0.76	0.77	0.73	0.75	0.75	-1.32%	146,000
Feb 13, 2026	0.76	0.76	0.74	0.76	0.76	1.33%	420,101
Feb 12, 2026	0.74	0.75	0.74	0.75	0.75	4.17%	767,200
Feb 11, 2026	0.72	0.74	0.72	0.72	0.72	-	210,100
Feb 10, 2026	0.73	0.73	0.72	0.72	0.72	1.41%	181,023
Feb 9, 2026	0.72	0.72	0.71	0.71	0.71	-	60,401
Feb 6, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	19,500
Feb 5, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	116,567
Feb 4, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	264,800
Feb 3, 2026	0.74	0.74	0.71	0.72	0.72	1.41%	373,329
Feb 2, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	976,400
Jan 30, 2026	0.71	0.74	0.71	0.72	0.72	1.41%	948,400
Jan 29, 2026	0.72	0.75	0.71	0.71	0.71	-1.39%	1,462,210
Jan 28, 2026	0.68	0.73	0.67	0.72	0.72	7.46%	3,106,200
Jan 27, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	517,500
Jan 26, 2026	0.65	0.66	0.64	0.65	0.65	-	307,305
Jan 23, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	208,715
Jan 22, 2026	0.68	0.68	0.66	0.67	0.67	-	414,201
Jan 21, 2026	0.67	0.67	0.65	0.67	0.67	-	280,004
Jan 20, 2026	0.68	0.68	0.64	0.67	0.67	-	173,900
Jan 19, 2026	0.66	0.67	0.65	0.67	0.67	-	59,501
Jan 16, 2026	0.67	0.68	0.67	0.67	0.67	-	10,575
Jan 15, 2026	0.66	0.67	0.65	0.67	0.67	-	42,300
Jan 14, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	3,901
Jan 13, 2026	0.64	0.67	0.64	0.66	0.66	3.13%	361,600
Jan 12, 2026	0.67	0.67	0.64	0.64	0.64	-3.03%	73,500
Jan 9, 2026	0.65	0.67	0.65	0.66	0.66	-	69,401
Jan 8, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	236,502
Jan 7, 2026	0.66	0.68	0.65	0.68	0.68	3.03%	53,500
Jan 6, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	134,200
Jan 5, 2026	0.68	0.68	0.66	0.68	0.68	-	55,805
Dec 30, 2025	0.67	0.69	0.66	0.68	0.68	3.03%	24,901
Dec 29, 2025	0.67	0.68	0.66	0.66	0.66	-	464,400
Dec 26, 2025	0.67	0.68	0.66	0.66	0.66	-	581,800
Dec 25, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	532,600
Dec 24, 2025	0.68	0.69	0.68	0.68	0.68	-1.45%	349,100
Dec 23, 2025	0.68	0.69	0.67	0.69	0.69	1.47%	260,500
Dec 22, 2025	0.70	0.70	0.67	0.68	0.68	-1.45%	862,600
Dec 19, 2025	0.69	0.70	0.68	0.69	0.69	-	336,500
Dec 18, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	99,750