UMS Integration Limited (KLSE:UMSINT)
Malaysia · Delayed Price · Currency is MYR 4.730
-0.060 (-1.25%)
At close: Mar 19, 2026
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.73 | 4.74 | 4.69 | 4.73 | 4.73 | -1.25% | 404,400 |
| Mar 18, 2026 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 2.57% | 1,300 |
| Mar 17, 2026 | 4.69 | 4.70 | 4.65 | 4.67 | 4.67 | 3.32% | 77,700 |
| Mar 16, 2026 | 4.57 | 4.60 | 4.45 | 4.52 | 4.52 | -3.42% | 366,400 |
| Mar 13, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 0.21% | 1,900 |
| Mar 12, 2026 | 4.74 | 4.74 | 4.64 | 4.67 | 4.67 | -0.64% | 177,100 |
| Mar 11, 2026 | 4.70 | 4.81 | 4.67 | 4.70 | 4.70 | 4.21% | 121,500 |
| Mar 10, 2026 | 4.55 | 4.57 | 4.47 | 4.51 | 4.51 | 2.04% | 421,100 |
| Mar 9, 2026 | 4.57 | 4.57 | 4.35 | 4.42 | 4.42 | -4.74% | 258,000 |
| Mar 6, 2026 | 4.71 | 4.75 | 4.64 | 4.64 | 4.64 | 1.75% | 450,400 |
| Mar 5, 2026 | 4.61 | 4.64 | 4.56 | 4.56 | 4.56 | 0.22% | 193,600 |
| Mar 4, 2026 | 4.62 | 4.74 | 4.55 | 4.55 | 4.55 | -1.73% | 77,200 |
| Mar 3, 2026 | 4.60 | 5.08 | 4.60 | 4.63 | 4.63 | 0.65% | 257,000 |
| Mar 2, 2026 | 4.39 | 4.60 | 4.39 | 4.60 | 4.60 | 5.26% | 117,800 |
| Feb 27, 2026 | 4.30 | 4.37 | 4.28 | 4.37 | 4.37 | 3.07% | 13,000 |
| Feb 26, 2026 | 4.28 | 4.28 | 4.21 | 4.24 | 4.24 | 2.42% | 6,000 |
| Feb 25, 2026 | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | -1.43% | 7,200 |
| Feb 24, 2026 | 4.00 | 4.20 | 3.99 | 4.20 | 4.20 | 5.00% | 28,400 |
| Feb 23, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -3.61% | 125,000 |
| Feb 20, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.48% | 2,400 |
| Feb 19, 2026 | 4.22 | 4.22 | 4.17 | 4.17 | 4.17 | -0.95% | 6,100 |
| Feb 16, 2026 | 4.17 | 4.22 | 4.17 | 4.21 | 4.21 | 0.24% | 92,600 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | 0.24% | 39,000 |
| Feb 12, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.64% | 500 |
| Feb 11, 2026 | 4.14 | 4.26 | 4.10 | 4.26 | 4.26 | 4.41% | 189,300 |
| Feb 10, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 2.00% | 80,500 |
| Feb 9, 2026 | 4.02 | 4.05 | 4.00 | 4.00 | 4.00 | 3.90% | 742,500 |
| Feb 6, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | -0.52% | 687,000 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -5.61% | 92,700 |
| Feb 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,000 |
| Jan 30, 2026 | 4.00 | 4.15 | 4.00 | 4.10 | 4.10 | 1.99% | 740,000 |
| Jan 29, 2026 | 4.14 | 4.16 | 4.00 | 4.02 | 4.02 | -1.95% | 1,041,100 |
| Jan 28, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 2.24% | 1,220,000 |
| Jan 27, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 4.01 | 0.25% | 194,300 |
| Jan 26, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 81,200 |
| Jan 23, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -2.44% | 444,800 |
| Jan 22, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | 0.74% | 4,600 |
| Jan 21, 2026 | 3.98 | 4.08 | 3.98 | 4.07 | 4.07 | 1.75% | 131,500 |
| Jan 20, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.38% | 135,600 |
| Jan 19, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | -0.72% | 158,600 |
| Jan 16, 2026 | 4.13 | 4.20 | 4.13 | 4.17 | 4.17 | 1.96% | 209,100 |
| Jan 15, 2026 | 4.08 | 4.12 | 4.05 | 4.09 | 4.09 | -0.97% | 136,300 |
| Jan 14, 2026 | 4.00 | 4.18 | 4.00 | 4.13 | 4.13 | 3.25% | 92,100 |
| Jan 13, 2026 | 3.85 | 4.01 | 3.85 | 4.00 | 4.00 | 3.63% | 286,100 |
| Jan 12, 2026 | 3.79 | 3.90 | 3.77 | 3.86 | 3.86 | 3.49% | 252,200 |
| Jan 9, 2026 | 3.75 | 3.79 | 3.71 | 3.73 | 3.73 | 4.78% | 484,900 |
| Jan 8, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.63% | 14,500 |
| Jan 7, 2026 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | 1.56% | 531,625 |
| Jan 6, 2026 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | 0.22% | 393,375 |
| Jan 5, 2026 | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -1.10% | 242,625 |