UMS Holdings Berhad (KLSE:UMS)
Malaysia · Delayed Price · Currency is MYR 2.050
0.00 (0.00%)
At close: Aug 1, 2025
UMS Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.10 | 2.15 | 2.01 | 2.05 | 2.05 | 1.99% | 136,500 |
| Jul 31, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 100 |
| Jul 25, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.37% | 2,100 |
| Jul 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 100 |
| Jul 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | 100 |
| Jul 7, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 6,200 |
| Jul 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.21% | 6,000 |
| Jun 18, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 6.57% | 100 |
| Jun 13, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | -5.71% | 3,700 |
| Jun 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 6.60% | 100 |
| Jun 4, 2025 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 18,000 |
| Jun 3, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | 6,000 |
| May 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 6,000 |
| May 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 2,000 |
| May 20, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.02% | 24,800 |
| May 13, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | 1.03% | 2,000 |
| May 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 2,000 |
| Apr 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.63% | 2,000 |
| Apr 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | 1,000 |
| Apr 22, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 5,900 |
| Apr 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 4,500 |
| Apr 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.21% | 6,000 |
| Apr 4, 2025 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | -0.47% | 2,100 |
| Apr 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | 2,600 |
| Apr 2, 2025 | 2.05 | 2.18 | 2.05 | 2.18 | 2.18 | -1.80% | 4,000 |
| Mar 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 1,000 |
| Mar 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.38% | 1,000 |
| Mar 24, 2025 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 6.37% | 4,000 |
| Mar 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 4,000 |
| Mar 13, 2025 | 1.93 | 2.04 | 1.90 | 2.04 | 2.04 | 4.62% | 6,000 |
| Mar 11, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 3,600 |
| Mar 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 1,900 |
| Mar 5, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | - | 12,500 |
| Mar 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | 3,000 |
| Mar 3, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | -2.38% | 10,500 |
| Feb 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 1,300 |
| Feb 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 11,000 |
| Feb 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 4,000 |
| Feb 21, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | -2.86% | 2,900 |
| Feb 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 100 |
| Feb 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.67% | 3,000 |
| Feb 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 7.14% | 9,000 |