UMS Holdings Berhad (KLSE:UMS)
Malaysia · Delayed Price · Currency is MYR 1.820
0.00 (0.00%)
At close: Jan 27, 2026
UMS Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | -1.62% | 4,700 |
| Jan 20, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -0.54% | 6,500 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | 10,000 |
| Jan 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | 2,000 |
| Jan 7, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 4.47% | 8,400 |
| Jan 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 100 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 3,500 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 7,000 |
| Dec 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | 5,700 |
| Dec 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 1,000 |
| Dec 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 2,100 |
| Dec 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 5,400 |
| Dec 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | 2,000 |
| Nov 28, 2025 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | -0.54% | 2,000 |
| Nov 18, 2025 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | - | 8,000 |
| Nov 17, 2025 | 1.81 | 1.87 | 1.81 | 1.84 | 1.84 | -2.13% | 4,000 |
| Nov 11, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 3.30% | 9,500 |
| Nov 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 100 |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 600 |
| Oct 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.19% | 2,000 |
| Oct 29, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | -0.51% | 4,200 |
| Oct 28, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 2.63% | 300 |
| Oct 24, 2025 | 1.88 | 1.95 | 1.86 | 1.90 | 1.90 | -4.52% | 7,400 |
| Oct 22, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | - | 2,900 |
| Oct 21, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.58% | 200 |
| Oct 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 200 |
| Oct 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 10,000 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 20,000 |
| Oct 7, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.01% | 2,000 |
| Oct 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 30,000 |
| Oct 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 100 |
| Oct 2, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 3,600 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,800 |
| Sep 29, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -3.55% | 1,700 |
| Sep 26, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | -1.01% | 200 |
| Sep 24, 2025 | 1.90 | 1.99 | 1.88 | 1.99 | 1.99 | -0.50% | 8,100 |
| Sep 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | 100 |
| Sep 19, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | 1.05% | 9,600 |
| Sep 11, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 5,000 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | 5,000 |
| Sep 9, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | 0.51% | 300 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 5,000 |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 2,000 |
| Aug 15, 2025 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | 3.98% | 4,100 |
| Aug 14, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -3.83% | 2,100 |
| Aug 11, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 1.95% | 300 |
| Aug 1, 2025 | 2.10 | 2.15 | 2.01 | 2.05 | 2.05 | 1.99% | 136,500 |