UMP Healthcare Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Nov 6, 2026	0.38	0.38	0.36	0.38	0.38	-	8,000
Nov 5, 2026	0.38	0.38	0.38	0.38	0.38	-	116,000
Nov 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Nov 3, 2026	0.38	0.38	0.37	0.38	0.38	-	48,000
Nov 2, 2026	0.36	0.38	0.36	0.38	0.38	2.74%	10,000
Oct 30, 2026	0.37	0.37	0.37	0.37	0.37	-	104,000
Oct 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 28, 2026	0.37	0.37	0.37	0.37	0.37	-	102,000
Oct 27, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	22,000
Oct 26, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	232,000
Oct 23, 2026	0.38	0.38	0.37	0.38	0.38	-3.85%	126,000
Oct 22, 2026	0.38	0.40	0.36	0.39	0.39	-1.27%	350,000
Oct 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 20, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	12,000
Oct 16, 2026	0.41	0.41	0.39	0.40	0.40	-	30,000
Oct 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 14, 2026	0.41	0.41	0.39	0.40	0.40	2.56%	12,000
Oct 13, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	12,000
Oct 12, 2026	0.39	0.39	0.39	0.40	0.40	-2.47%	10,000
Oct 9, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 8, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 7, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 6, 2026	0.41	0.41	0.32	0.41	0.41	-	98,000
Oct 5, 2026	0.39	0.40	0.39	0.41	0.41	-	34,358
Oct 2, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 29, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Sep 28, 2026	0.40	0.40	0.40	0.41	0.41	-2.41%	26,000
Sep 25, 2026	0.42	0.42	0.39	0.42	0.42	-2.35%	4,000
Sep 24, 2026	0.42	0.43	0.41	0.43	0.43	-4.49%	26,000
Sep 23, 2026	0.41	0.45	0.41	0.45	0.45	11.25%	100,000
Sep 22, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	-	50,000
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	-	50,000
Sep 9, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	150,215
Sep 8, 2026	0.43	0.43	0.42	0.42	0.42	-	52,000
Sep 7, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	184,000
Sep 4, 2026	0.44	0.44	0.43	0.44	0.44	-	78,000
Sep 3, 2026	0.44	0.44	0.44	0.44	0.44	-	6,000
Sep 2, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	-
Sep 1, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 31, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 28, 2026	0.45	0.45	0.45	0.45	0.45	-	-