BKK:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	0.92	0.94	0.91	0.94	0.94	2.17%	676,101
Jul 13, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	294,600
Jul 10, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	483,000
Jul 9, 2026	0.89	0.93	0.89	0.92	0.92	3.37%	906,217
Jul 8, 2026	0.91	0.94	0.89	0.89	0.89	-2.20%	606,700
Jul 7, 2026	0.92	0.93	0.91	0.91	0.91	-2.15%	322,200
Jul 6, 2026	0.93	0.94	0.92	0.93	0.93	-	235,900
Jul 3, 2026	0.93	0.94	0.92	0.93	0.93	-	386,881
Jul 2, 2026	0.93	0.94	0.92	0.93	0.93	-	104,500
Jul 1, 2026	0.92	0.95	0.92	0.93	0.93	1.09%	666,701
Jun 30, 2026	0.93	0.93	0.91	0.92	0.92	1.10%	183,400
Jun 29, 2026	0.90	0.93	0.90	0.91	0.91	-	257,700
Jun 26, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	85,801
Jun 25, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	60,200
Jun 24, 2026	0.91	0.92	0.91	0.91	0.91	1.11%	459,416
Jun 23, 2026	0.95	0.96	0.90	0.90	0.90	-4.26%	2,055,901
Jun 22, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	425,401
Jun 19, 2026	0.94	0.95	0.91	0.93	0.93	-	733,000
Jun 18, 2026	0.95	0.97	0.93	0.93	0.93	-2.11%	1,105,502
Jun 17, 2026	0.91	0.97	0.91	0.95	0.95	4.40%	7,580,100
Jun 16, 2026	0.88	0.91	0.87	0.91	0.91	4.60%	3,417,394
Jun 15, 2026	0.88	0.90	0.87	0.87	0.87	-	825,203
Jun 12, 2026	0.87	0.89	0.87	0.87	0.87	1.16%	442,901
Jun 11, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	295,300
Jun 10, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	572,522
Jun 9, 2026	0.88	0.88	0.87	0.88	0.88	-	523,101
Jun 8, 2026	0.89	0.89	0.86	0.88	0.88	-	950,606
Jun 5, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	1,101,709
Jun 4, 2026	0.89	0.92	0.89	0.90	0.90	1.12%	1,359,513
Jun 2, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	1,170,701
May 29, 2026	0.93	0.94	0.89	0.90	0.90	-2.17%	2,651,617
May 28, 2026	0.91	0.94	0.89	0.92	0.92	2.22%	3,750,000
May 27, 2026	0.89	0.91	0.89	0.90	0.90	2.27%	2,317,300