UMS Integration Limited (KLSE:UMSINT)
Malaysia · Delayed Price · Currency is MYR 7.87
+0.02 (0.25%)
At close: Aug 11, 2026
KLSE:UMSINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 8.19 | 8.39 | 7.87 | 7.90 | 7.90 | -3.54% | 10,500 |
| Jul 21, 2026 | 7.83 | 8.19 | 7.81 | 8.19 | 8.19 | 5.27% | 57,500 |
| Jul 20, 2026 | 7.80 | 7.80 | 7.73 | 7.78 | 7.78 | 0.13% | 10,500 |
| Jul 17, 2026 | 8.01 | 8.01 | 7.71 | 7.77 | 7.77 | -3.24% | 13,900 |
| Jul 16, 2026 | 8.28 | 8.28 | 8.01 | 8.03 | 8.03 | -3.37% | 9,400 |
| Jul 15, 2026 | 8.13 | 8.36 | 8.13 | 8.31 | 8.31 | 3.75% | 25,300 |
| Jul 13, 2026 | 8.16 | 8.16 | 8.01 | 8.01 | 8.01 | -1.84% | 11,800 |
| Jul 10, 2026 | 8.09 | 8.23 | 8.09 | 8.16 | 8.16 | 5.04% | 6,100 |
| Jul 8, 2026 | 8.02 | 8.12 | 7.70 | 7.80 | 7.77 | -3.94% | 206,200 |
| Jul 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | -0.25% | 3,100 |
| Jul 6, 2026 | 7.91 | 8.14 | 7.91 | 8.14 | 8.11 | 0.49% | 3,900 |
| Jul 2, 2026 | 8.50 | 8.50 | 8.04 | 8.10 | 8.07 | -4.59% | 144,500 |
| Jul 1, 2026 | 8.33 | 8.49 | 8.32 | 8.49 | 8.46 | 3.41% | 58,100 |
| Jun 30, 2026 | 7.94 | 8.21 | 7.94 | 8.21 | 8.18 | 4.32% | 2,000 |
| Jun 29, 2026 | 7.80 | 7.87 | 7.80 | 7.87 | 7.84 | 0.90% | 500 |
| Jun 26, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.77 | -8.24% | 10,100 |
| Jun 25, 2026 | 8.48 | 8.72 | 8.31 | 8.50 | 8.47 | 4.04% | 96,500 |
| Jun 24, 2026 | 8.26 | 8.26 | 8.15 | 8.17 | 8.14 | -0.37% | 104,200 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.10 | 8.20 | 8.17 | -9.09% | 31,600 |
| Jun 22, 2026 | 8.73 | 9.06 | 8.70 | 9.02 | 8.98 | 3.68% | 660,300 |
| Jun 19, 2026 | 8.88 | 8.88 | 8.69 | 8.70 | 8.66 | - | 205,200 |
| Jun 18, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.66 | 1.75% | 202,100 |
| Jun 16, 2026 | 8.60 | 8.62 | 8.42 | 8.55 | 8.52 | -1.72% | 56,500 |
| Jun 15, 2026 | 8.25 | 8.76 | 8.25 | 8.70 | 8.66 | 8.48% | 261,300 |
| Jun 12, 2026 | 8.00 | 8.02 | 7.97 | 8.02 | 7.99 | 2.82% | 47,700 |
| Jun 10, 2026 | 7.76 | 7.82 | 7.75 | 7.80 | 7.77 | -0.76% | 400,000 |
| Jun 9, 2026 | 7.77 | 7.86 | 7.75 | 7.86 | 7.83 | 0.77% | 106,100 |
| Jun 8, 2026 | 7.61 | 7.82 | 7.55 | 7.80 | 7.77 | -2.50% | 52,500 |
| Jun 5, 2026 | 8.21 | 8.21 | 7.63 | 8.00 | 7.97 | -2.79% | 59,600 |
| Jun 4, 2026 | 8.16 | 8.27 | 8.16 | 8.23 | 8.20 | 0.37% | 112,700 |
| Jun 3, 2026 | 8.52 | 8.52 | 8.20 | 8.20 | 8.17 | -3.76% | 5,000 |
| May 29, 2026 | 8.46 | 8.70 | 8.33 | 8.52 | 8.49 | 1.79% | 363,400 |
| May 28, 2026 | 8.35 | 8.40 | 8.24 | 8.37 | 8.34 | -0.59% | 163,800 |
| May 25, 2026 | 8.25 | 8.44 | 8.25 | 8.42 | 8.39 | 3.06% | 14,000 |
| May 22, 2026 | 8.40 | 8.43 | 8.17 | 8.17 | 8.14 | -1.33% | 15,500 |
| May 21, 2026 | 8.02 | 8.42 | 8.02 | 8.28 | 8.25 | 1.85% | 8,700 |
| May 20, 2026 | 8.20 | 8.26 | 8.06 | 8.13 | 8.10 | 1.88% | 8,700 |