UMS Integration Limited (KLSE:UMSINT)
Malaysia · Delayed Price · Currency is MYR 8.13
+0.15 (1.88%)
At close: May 20, 2026
KLSE:UMSINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.96 | 8.10 | 7.60 | 7.98 | 7.98 | -5.00% | 42,500 |
| May 18, 2026 | 8.56 | 8.84 | 8.27 | 8.40 | 8.40 | -2.67% | 24,900 |
| May 15, 2026 | 9.28 | 9.59 | 8.63 | 8.63 | 8.63 | -3.90% | 56,900 |
| May 14, 2026 | 8.91 | 9.06 | 8.90 | 8.98 | 8.98 | 2.05% | 58,100 |
| May 13, 2026 | 8.40 | 8.87 | 8.40 | 8.80 | 8.80 | 10.00% | 32,700 |
| May 12, 2026 | 7.30 | 8.30 | 7.30 | 8.00 | 8.00 | 12.36% | 265,600 |
| May 11, 2026 | 7.08 | 7.12 | 7.08 | 7.12 | 7.12 | 0.56% | 200 |
| May 8, 2026 | 7.21 | 7.21 | 7.08 | 7.08 | 7.08 | -3.93% | 400 |
| May 7, 2026 | 6.96 | 7.37 | 6.95 | 7.37 | 7.37 | 6.81% | 12,000 |
| May 6, 2026 | 6.83 | 6.90 | 6.83 | 6.90 | 6.84 | 2.68% | 3,300 |
| May 5, 2026 | 6.71 | 6.72 | 6.71 | 6.72 | 6.66 | 0.15% | 478,100 |
| May 4, 2026 | 6.90 | 6.90 | 6.69 | 6.71 | 6.65 | -2.75% | 8,900 |
| Apr 30, 2026 | 6.90 | 6.90 | 6.81 | 6.90 | 6.84 | - | 600 |
| Apr 29, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.84 | 2.99% | 4,000 |
| Apr 28, 2026 | 6.61 | 6.84 | 6.61 | 6.70 | 6.64 | 2.45% | 17,300 |
| Apr 27, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.48 | 0.15% | 2,000 |
| Apr 24, 2026 | 6.25 | 6.71 | 6.23 | 6.53 | 6.47 | 5.15% | 15,200 |
| Apr 23, 2026 | 6.27 | 6.27 | 6.19 | 6.21 | 6.15 | 2.99% | 6,700 |
| Apr 22, 2026 | 6.15 | 6.15 | 6.03 | 6.03 | 5.98 | -0.17% | 7,800 |
| Apr 21, 2026 | 6.15 | 6.15 | 5.88 | 6.04 | 5.99 | -1.79% | 4,100 |
| Apr 20, 2026 | 6.10 | 6.15 | 5.87 | 6.15 | 6.09 | 0.82% | 9,000 |
| Apr 17, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.05 | 3.39% | 15,000 |
| Apr 16, 2026 | 5.90 | 6.15 | 5.90 | 5.90 | 5.85 | 7.27% | 11,100 |
| Apr 15, 2026 | 5.52 | 5.52 | 5.49 | 5.50 | 5.45 | 0.92% | 150,300 |
| Apr 14, 2026 | 5.29 | 5.55 | 5.25 | 5.45 | 5.40 | 4.61% | 238,000 |
| Apr 10, 2026 | 5.20 | 5.28 | 5.18 | 5.21 | 5.16 | 0.58% | 93,200 |
| Apr 9, 2026 | 5.18 | 5.39 | 5.18 | 5.18 | 5.13 | - | 73,900 |
| Apr 8, 2026 | 5.02 | 5.18 | 5.02 | 5.18 | 5.13 | 5.71% | 75,700 |
| Apr 7, 2026 | 4.99 | 4.99 | 4.90 | 4.90 | 4.86 | -1.80% | 200 |
| Apr 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | - | 100 |
| Apr 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | - | 400 |
| Apr 1, 2026 | 4.90 | 4.99 | 4.90 | 4.99 | 4.95 | 2.89% | 6,100 |
| Mar 31, 2026 | 4.81 | 4.85 | 4.81 | 4.85 | 4.81 | 0.21% | 300 |
| Mar 30, 2026 | 4.81 | 4.86 | 4.81 | 4.84 | 4.80 | -0.41% | 29,600 |
| Mar 27, 2026 | 4.82 | 4.89 | 4.82 | 4.86 | 4.82 | -1.02% | 1,300 |
| Mar 25, 2026 | 4.81 | 4.92 | 4.81 | 4.91 | 4.87 | 6.74% | 27,900 |
| Mar 24, 2026 | 4.60 | 4.64 | 4.59 | 4.60 | 4.56 | -2.75% | 218,300 |
| Mar 19, 2026 | 4.73 | 4.74 | 4.69 | 4.73 | 4.69 | -1.25% | 404,400 |
| Mar 18, 2026 | 4.76 | 4.79 | 4.76 | 4.79 | 4.75 | 2.57% | 1,300 |
| Mar 17, 2026 | 4.69 | 4.70 | 4.65 | 4.67 | 4.63 | 3.32% | 77,700 |
| Mar 16, 2026 | 4.57 | 4.60 | 4.45 | 4.52 | 4.48 | -3.42% | 366,400 |
| Mar 13, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.64 | 0.21% | 1,900 |
| Mar 12, 2026 | 4.74 | 4.74 | 4.64 | 4.67 | 4.63 | -0.64% | 177,100 |
| Mar 11, 2026 | 4.70 | 4.81 | 4.67 | 4.70 | 4.66 | 4.21% | 121,500 |
| Mar 10, 2026 | 4.55 | 4.57 | 4.47 | 4.51 | 4.47 | 2.04% | 421,100 |
| Mar 9, 2026 | 4.57 | 4.57 | 4.35 | 4.42 | 4.38 | -4.74% | 258,000 |
| Mar 6, 2026 | 4.71 | 4.75 | 4.64 | 4.64 | 4.60 | 1.75% | 450,400 |
| Mar 5, 2026 | 4.61 | 4.64 | 4.56 | 4.56 | 4.52 | 0.22% | 193,600 |
| Mar 4, 2026 | 4.62 | 4.74 | 4.55 | 4.55 | 4.51 | -1.73% | 77,200 |
| Mar 3, 2026 | 4.60 | 5.08 | 4.60 | 4.63 | 4.59 | 0.65% | 257,000 |