BKK:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.90	0.91	0.88	0.88	0.88	-1.12%	1,922,700
May 25, 2026	0.85	0.91	0.85	0.89	0.89	4.71%	9,471,300
May 22, 2026	0.84	0.88	0.84	0.85	0.85	1.19%	5,330,714
May 21, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	2,118,001
May 20, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	1,339,900
May 19, 2026	0.82	0.84	0.81	0.83	0.83	2.47%	1,685,800
May 18, 2026	0.84	0.85	0.78	0.81	0.81	-2.41%	3,139,400
May 15, 2026	0.87	0.87	0.82	0.83	0.83	-4.60%	2,824,901
May 14, 2026	0.85	0.90	0.85	0.87	0.87	1.16%	6,998,000
May 13, 2026	0.91	0.98	0.86	0.86	0.86	11.69%	23,070,110
May 12, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	388,733
May 11, 2026	0.72	0.76	0.72	0.75	0.75	5.63%	1,438,560
May 8, 2026	0.75	0.77	0.74	0.75	0.71	-1.32%	999,415
May 7, 2026	0.74	0.76	0.74	0.76	0.72	1.33%	552,729
May 6, 2026	0.72	0.76	0.72	0.75	0.71	4.17%	873,901
May 5, 2026	0.72	0.73	0.70	0.72	0.68	-	590,100
Apr 30, 2026	0.70	0.72	0.70	0.72	0.68	1.41%	157,300