BKK:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.92	0.92	0.90	0.91	-	-	244,300
Sep 24, 2026	0.94	0.95	0.91	0.91	0.91	-3.19%	1,220,501
Sep 23, 2026	0.93	0.98	0.93	0.94	0.94	1.08%	5,719,800
Sep 22, 2026	0.91	0.96	0.91	0.93	0.93	2.20%	684,238
Sep 21, 2026	0.88	0.96	0.88	0.91	0.91	3.41%	2,530,399
Sep 18, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	151,210
Sep 17, 2026	0.89	0.90	0.88	0.89	0.89	1.14%	293,821
Sep 16, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	296,300
Sep 15, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	206,600
Sep 14, 2026	0.91	0.94	0.90	0.90	0.90	-	387,000
Sep 11, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	206,100
Sep 10, 2026	0.92	0.92	0.91	0.91	0.91	-	42,000
Sep 9, 2026	0.92	0.92	0.91	0.91	0.91	-2.15%	277,508
Sep 8, 2026	0.93	0.93	0.92	0.93	0.93	-	39,300
Sep 7, 2026	0.91	0.94	0.91	0.93	0.93	-	135,500
Sep 4, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	150,509
Sep 3, 2026	0.92	0.93	0.91	0.92	0.92	1.10%	549,809
Sep 2, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	538,401
Sep 1, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	626,500
Aug 31, 2026	0.94	0.95	0.94	0.94	0.94	-1.05%	201,801
Aug 28, 2026	0.94	0.95	0.94	0.95	0.95	-	187,000
Aug 27, 2026	0.94	0.95	0.93	0.95	0.95	-	248,800
Aug 26, 2026	0.95	0.96	0.95	0.95	0.95	-	558,106
Aug 25, 2026	0.98	0.98	0.94	0.95	0.95	-2.06%	310,900
Aug 24, 2026	0.98	0.98	0.96	0.97	0.97	1.04%	872,726
Aug 21, 2026	0.95	0.98	0.94	0.96	0.96	4.35%	2,656,300
Aug 20, 2026	0.92	0.99	0.92	0.92	0.92	1.10%	4,359,410
Aug 19, 2026	0.91	0.92	0.90	0.91	0.91	-	497,894
Aug 18, 2026	0.93	0.93	0.90	0.91	0.91	-1.09%	438,001
Aug 17, 2026	0.92	0.92	0.89	0.92	0.92	3.37%	485,400
Aug 14, 2026	0.91	0.91	0.89	0.89	0.89	-3.26%	645,985
Aug 13, 2026	0.91	0.92	0.89	0.92	0.92	-	175,560
Aug 11, 2026	0.91	0.92	0.91	0.92	0.92	-	144,801
Aug 10, 2026	0.92	0.92	0.91	0.92	0.92	-	75,509
Aug 7, 2026	0.94	0.94	0.91	0.92	0.92	-	106,200
Aug 6, 2026	0.90	0.93	0.90	0.92	0.92	2.22%	249,801
Aug 5, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	489,100
Aug 4, 2026	0.92	0.92	0.90	0.92	0.92	1.10%	457,100
Aug 3, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	123,804
Jul 31, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	121,001
Jul 30, 2026	0.92	0.92	0.91	0.91	0.91	-2.15%	372,100
Jul 27, 2026	0.93	0.93	0.92	0.93	0.93	-	289,600
Jul 24, 2026	0.92	0.93	0.92	0.93	0.93	-	87,600
Jul 23, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	268,706
Jul 22, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	883,400
Jul 21, 2026	0.93	0.94	0.93	0.93	0.93	-	474,500
Jul 20, 2026	0.93	0.94	0.93	0.93	0.93	-	94,001
Jul 17, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	182,200
Jul 16, 2026	0.94	0.94	0.92	0.94	0.94	1.08%	321,000
Jul 15, 2026	0.93	0.95	0.91	0.93	0.93	-1.06%	581,843