Skip to main content
logo
UMS Holdings Berhad (KLSE:UMS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.980
0.00 (0.00%)
At close: Aug 25, 2025

UMS Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20251.981.981.981.981.98-1.00%5,000
Aug 20, 20252.002.002.002.002.00-4.31%2,000
Aug 15, 20251.992.091.992.092.093.98%4,100
Aug 14, 20252.002.012.002.012.01-3.83%2,100
Aug 11, 20252.072.092.072.092.091.95%300
Aug 1, 20252.102.152.012.052.051.99%136,500
Jul 31, 20252.012.012.012.012.01-100
Jul 25, 20252.012.012.012.012.01-3.37%2,100
Jul 17, 20252.082.082.082.082.08-100
Jul 11, 20252.082.082.082.082.084.52%100
Jul 7, 20252.002.001.991.991.99-0.50%6,200
Jul 3, 20252.002.002.002.002.00-5.21%6,000
Jun 18, 20252.112.112.112.112.116.57%100
Jun 13, 20251.962.001.961.981.98-5.71%3,700
Jun 10, 20252.102.102.102.102.106.60%100
Jun 4, 20251.951.981.951.971.970.51%18,000
Jun 3, 20251.961.961.961.961.96-2.97%6,000
May 23, 20252.022.022.022.022.021.00%6,000
May 22, 20252.002.002.002.002.002.56%2,000
May 20, 20251.961.961.951.951.95-1.02%24,800
May 13, 20252.002.001.971.971.971.03%2,000
May 7, 20251.951.951.951.951.95-2.50%2,000
Apr 28, 20252.002.002.002.002.003.63%2,000
Apr 25, 20251.931.931.931.931.93-1.53%1,000
Apr 22, 20251.961.961.961.961.96-5,900
Apr 17, 20251.961.961.961.961.96-2.00%4,500
Apr 7, 20252.002.002.002.002.00-5.21%6,000
Apr 4, 20252.052.112.052.112.11-0.47%2,100
Apr 3, 20252.122.122.122.122.12-2.75%2,600
Apr 2, 20252.052.182.052.182.18-1.80%4,000
Mar 26, 20252.222.222.222.222.220.91%1,000
Mar 25, 20252.202.202.202.202.201.38%1,000
Mar 24, 20252.132.172.132.172.176.37%4,000
Mar 21, 20252.042.042.042.042.04-4,000
Mar 13, 20251.932.041.902.042.044.62%6,000
Mar 11, 20252.002.001.951.951.95-2.50%3,600
Mar 10, 20252.002.002.002.002.00-1.96%1,900
Mar 5, 20252.052.052.042.042.04-12,500
Mar 4, 20252.042.042.042.042.04-0.49%3,000
Mar 3, 20252.042.052.042.052.05-2.38%10,500
Feb 28, 20252.102.102.102.102.102.94%1,300