UMS Integration Limited (KLSE:UMSINT)
Malaysia · Delayed Price · Currency is MYR 8.98
+0.18 (2.05%)
At close: Oct 9, 2026
KLSE:UMSINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.90 | 9.00 | 8.73 | 8.98 | 8.98 | 2.05% | 88,700 |
| Oct 8, 2026 | 9.06 | 9.32 | 8.79 | 8.80 | 8.80 | -5.38% | 199,900 |
| Oct 6, 2026 | 9.40 | 9.40 | 9.27 | 9.30 | 9.30 | -1.06% | 20,300 |
| Oct 5, 2026 | 9.26 | 9.46 | 9.24 | 9.40 | 9.40 | 4.10% | 519,400 |
| Oct 2, 2026 | 8.77 | 9.03 | 8.69 | 9.03 | 9.03 | 4.39% | 19,800 |
| Oct 1, 2026 | 8.71 | 8.75 | 8.65 | 8.65 | 8.65 | -0.69% | 5,800 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.66 | 8.71 | 8.71 | 1.16% | 359,000 |
| Sep 28, 2026 | 8.58 | 8.61 | 8.58 | 8.61 | 8.61 | 0.12% | 100,000 |
| Sep 25, 2026 | 8.60 | 8.66 | 8.58 | 8.60 | 8.60 | 0.82% | 708,900 |
| Sep 24, 2026 | 8.40 | 8.75 | 8.39 | 8.53 | 8.53 | 1.55% | 1,442,000 |
| Sep 23, 2026 | 8.50 | 8.51 | 8.14 | 8.40 | 8.40 | -0.83% | 249,200 |
| Sep 22, 2026 | 8.67 | 8.75 | 8.47 | 8.47 | 8.47 | 0.12% | 305,500 |
| Sep 21, 2026 | 8.35 | 8.46 | 8.35 | 8.46 | 8.46 | 1.32% | 1,146,100 |
| Sep 18, 2026 | 8.42 | 8.45 | 8.30 | 8.35 | 8.35 | 2.71% | 1,401,600 |
| Sep 17, 2026 | 8.11 | 8.17 | 8.10 | 8.13 | 8.13 | 1.75% | 86,900 |
| Sep 15, 2026 | 8.08 | 8.08 | 7.99 | 7.99 | 7.99 | -0.25% | 21,400 |
| Sep 14, 2026 | 8.06 | 8.09 | 8.01 | 8.01 | 8.01 | -3.49% | 42,600 |
| Sep 11, 2026 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | -0.84% | 53,200 |
| Sep 10, 2026 | 8.36 | 8.37 | 8.36 | 8.37 | 8.37 | 0.12% | 98,000 |
| Sep 9, 2026 | 8.26 | 8.40 | 8.26 | 8.36 | 8.36 | 2.70% | 234,900 |
| Sep 8, 2026 | 8.24 | 8.25 | 8.14 | 8.14 | 8.14 | -1.21% | 11,100 |
| Sep 7, 2026 | 8.10 | 8.25 | 8.10 | 8.24 | 8.24 | 1.73% | 48,000 |
| Sep 4, 2026 | 8.03 | 8.10 | 8.02 | 8.10 | 8.10 | 1.12% | 63,000 |
| Sep 3, 2026 | 8.09 | 8.09 | 8.01 | 8.01 | 8.01 | -1.72% | 455,600 |
| Sep 2, 2026 | 8.15 | 8.17 | 8.15 | 8.15 | 8.15 | -2.98% | 140,500 |
| Aug 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 80,200 |
| Aug 27, 2026 | 8.49 | 8.57 | 8.40 | 8.40 | 8.40 | - | 71,500 |
| Aug 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.33% | 600 |
| Aug 24, 2026 | 8.60 | 8.60 | 8.29 | 8.29 | 8.29 | -4.05% | 16,600 |
| Aug 21, 2026 | 8.70 | 8.70 | 8.54 | 8.64 | 8.64 | -2.26% | 10,000 |
| Aug 20, 2026 | 8.89 | 8.90 | 8.77 | 8.84 | 8.84 | -0.11% | 33,900 |
| Aug 19, 2026 | 8.85 | 8.98 | 8.85 | 8.85 | 8.85 | -0.78% | 513,400 |
| Aug 18, 2026 | 8.94 | 9.10 | 8.80 | 8.92 | 8.92 | 0.45% | 330,600 |
| Aug 17, 2026 | 8.66 | 8.96 | 8.65 | 8.88 | 8.88 | 4.96% | 340,800 |
| Aug 14, 2026 | 8.62 | 9.03 | 8.43 | 8.46 | 8.46 | 0.12% | 968,600 |
| Aug 13, 2026 | 8.25 | 8.50 | 8.25 | 8.45 | 8.45 | 3.68% | 772,900 |
| Aug 12, 2026 | 7.99 | 8.15 | 7.99 | 8.15 | 8.15 | 3.56% | 20,800 |
| Aug 11, 2026 | 7.87 | 7.96 | 7.87 | 7.87 | 7.87 | 0.25% | 5,500 |
| Aug 10, 2026 | 7.79 | 7.95 | 7.78 | 7.85 | 7.85 | 0.77% | 3,100 |
| Aug 7, 2026 | 7.56 | 7.80 | 7.56 | 7.79 | 7.79 | 0.52% | 62,200 |
| Aug 6, 2026 | 7.87 | 7.87 | 7.75 | 7.75 | 7.75 | -1.65% | 109,500 |
| Aug 5, 2026 | 7.67 | 7.95 | 7.67 | 7.88 | 7.88 | 2.74% | 16,300 |
| Aug 4, 2026 | 7.66 | 7.69 | 7.56 | 7.67 | 7.67 | 2.82% | 7,100 |
| Aug 3, 2026 | 7.52 | 7.52 | 7.46 | 7.46 | 7.46 | 1.50% | 20,000 |
| Jul 31, 2026 | 7.25 | 7.35 | 7.18 | 7.35 | 7.35 | 7.46% | 109,400 |
| Jul 30, 2026 | 7.00 | 7.00 | 6.70 | 6.84 | 6.84 | -2.29% | 14,500 |
| Jul 29, 2026 | 7.10 | 7.11 | 6.82 | 7.00 | 7.00 | -3.05% | 46,800 |
| Jul 28, 2026 | 7.75 | 7.75 | 7.22 | 7.22 | 7.22 | -8.61% | 48,200 |
| Jul 24, 2026 | 7.79 | 7.90 | 7.79 | 7.90 | 7.90 | -1.86% | 51,100 |
| Jul 23, 2026 | 8.12 | 8.13 | 7.99 | 8.05 | 8.05 | 1.90% | 60,400 |