BKK:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.71	0.72	0.70	0.71	0.71	1.43%	778,400
Apr 28, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	204,100
Apr 27, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	193,400
Apr 24, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	312,500
Apr 23, 2026	0.69	0.70	0.69	0.69	0.69	-	142,800
Apr 22, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	411,200
Apr 21, 2026	0.68	0.72	0.67	0.70	0.70	2.94%	2,716,700
Apr 20, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	407,321
Apr 17, 2026	0.69	0.70	0.68	0.69	0.69	-	367,333
Apr 16, 2026	0.68	0.70	0.67	0.69	0.69	2.99%	438,100
Apr 10, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	2,378,233
Apr 9, 2026	0.70	0.71	0.68	0.69	0.69	-2.82%	380,900
Apr 8, 2026	0.72	0.72	0.70	0.71	0.71	-	200,900
Apr 7, 2026	0.69	0.71	0.68	0.71	0.71	4.41%	348,600
Apr 3, 2026	0.69	0.69	0.66	0.68	0.68	-2.86%	231,800
Apr 2, 2026	0.69	0.71	0.69	0.70	0.70	1.45%	176,000
Apr 1, 2026	0.70	0.71	0.69	0.69	0.69	-	110,700
Mar 31, 2026	0.70	0.71	0.68	0.69	0.69	-	369,000
Mar 30, 2026	0.69	0.71	0.69	0.69	0.69	-1.43%	23,701
Mar 27, 2026	0.68	0.72	0.68	0.70	0.70	1.45%	612,600
Mar 26, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	109,200
Mar 25, 2026	0.69	0.69	0.68	0.68	0.68	-	59,500
Mar 24, 2026	0.68	0.68	0.67	0.68	0.68	-	71,400
Mar 23, 2026	0.68	0.68	0.67	0.68	0.68	-	125,100
Mar 20, 2026	0.69	0.69	0.68	0.68	0.68	-	95,501
Mar 19, 2026	0.69	0.69	0.68	0.68	0.68	-	180,600
Mar 18, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	126,350
Mar 17, 2026	0.70	0.70	0.69	0.70	0.70	-	5,600
Mar 16, 2026	0.68	0.70	0.67	0.70	0.70	-	857,500
Mar 13, 2026	0.70	0.70	0.68	0.70	0.70	-	45,700
Mar 12, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	98,900
Mar 11, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	258,900
Mar 10, 2026	0.68	0.69	0.68	0.69	0.69	-	175,200
Mar 9, 2026	0.71	0.71	0.67	0.69	0.69	-4.17%	269,600
Mar 6, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	198,100
Mar 5, 2026	0.70	0.71	0.68	0.70	0.70	-	346,001
Mar 4, 2026	0.68	0.70	0.66	0.70	0.70	1.45%	448,700
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