UMS Integration Limited (KLSE:UMSINT)
Malaysia · Delayed Price · Currency is MYR 7.50
-0.19 (-2.47%)
At close: Oct 30, 2026
KLSE:UMSINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.65 | 7.98 | 7.44 | 7.50 | 7.50 | -2.47% | 29,600 |
| Oct 29, 2026 | 8.29 | 8.40 | 7.68 | 7.69 | 7.69 | 0.13% | 71,000 |
| Oct 28, 2026 | 7.58 | 7.68 | 7.58 | 7.68 | 7.68 | 1.32% | 12,800 |
| Oct 27, 2026 | 7.40 | 7.60 | 7.40 | 7.58 | 7.58 | 5.28% | 23,800 |
| Oct 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 1,000 |
| Oct 23, 2026 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 0.69% | 66,800 |
| Oct 22, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 656,400 |
| Oct 21, 2026 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | - | 10,100 |
| Oct 20, 2026 | 7.56 | 7.63 | 7.48 | 7.50 | 7.50 | -1.83% | 51,000 |
| Oct 19, 2026 | 7.64 | 7.65 | 7.60 | 7.64 | 7.64 | - | 33,800 |
| Oct 16, 2026 | 7.72 | 7.72 | 7.64 | 7.64 | 7.64 | -0.39% | 3,900 |
| Oct 15, 2026 | 7.90 | 7.90 | 7.54 | 7.67 | 7.67 | -8.01% | 925,800 |
| Oct 14, 2026 | 8.40 | 8.40 | 8.22 | 8.37 | 8.34 | -0.36% | 143,100 |
| Oct 13, 2026 | 8.68 | 8.68 | 8.26 | 8.40 | 8.37 | -5.62% | 31,300 |
| Oct 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | -0.89% | 300 |
| Oct 9, 2026 | 8.90 | 9.00 | 8.73 | 8.98 | 8.95 | 2.05% | 88,700 |
| Oct 8, 2026 | 9.06 | 9.32 | 8.79 | 8.80 | 8.77 | -5.38% | 199,900 |
| Oct 6, 2026 | 9.40 | 9.40 | 9.27 | 9.30 | 9.26 | -1.06% | 20,300 |
| Oct 5, 2026 | 9.26 | 9.46 | 9.24 | 9.40 | 9.36 | 4.10% | 519,400 |
| Oct 2, 2026 | 8.77 | 9.03 | 8.69 | 9.03 | 9.00 | 4.39% | 19,800 |
| Oct 1, 2026 | 8.71 | 8.75 | 8.65 | 8.65 | 8.62 | -0.69% | 5,800 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.66 | 8.71 | 8.68 | 1.16% | 359,000 |
| Sep 28, 2026 | 8.58 | 8.61 | 8.58 | 8.61 | 8.58 | 0.12% | 100,000 |
| Sep 25, 2026 | 8.60 | 8.66 | 8.58 | 8.60 | 8.57 | 0.82% | 708,900 |
| Sep 24, 2026 | 8.40 | 8.75 | 8.39 | 8.53 | 8.50 | 1.55% | 1,442,000 |
| Sep 23, 2026 | 8.50 | 8.51 | 8.14 | 8.40 | 8.37 | -0.83% | 249,200 |
| Sep 22, 2026 | 8.67 | 8.75 | 8.47 | 8.47 | 8.44 | 0.12% | 305,500 |
| Sep 21, 2026 | 8.35 | 8.46 | 8.35 | 8.46 | 8.43 | 1.32% | 1,146,100 |
| Sep 18, 2026 | 8.42 | 8.45 | 8.30 | 8.35 | 8.32 | 2.71% | 1,401,600 |
| Sep 17, 2026 | 8.11 | 8.17 | 8.10 | 8.13 | 8.10 | 1.75% | 86,900 |
| Sep 15, 2026 | 8.08 | 8.08 | 7.99 | 7.99 | 7.96 | -0.25% | 21,400 |
| Sep 14, 2026 | 8.06 | 8.09 | 8.01 | 8.01 | 7.98 | -3.49% | 42,600 |
| Sep 11, 2026 | 8.34 | 8.34 | 8.30 | 8.30 | 8.27 | -0.84% | 53,200 |
| Sep 10, 2026 | 8.36 | 8.37 | 8.36 | 8.37 | 8.34 | 0.12% | 98,000 |
| Sep 9, 2026 | 8.26 | 8.40 | 8.26 | 8.36 | 8.33 | 2.70% | 234,900 |
| Sep 8, 2026 | 8.24 | 8.25 | 8.14 | 8.14 | 8.11 | -1.21% | 11,100 |
| Sep 7, 2026 | 8.10 | 8.25 | 8.10 | 8.24 | 8.21 | 1.73% | 48,000 |
| Sep 4, 2026 | 8.03 | 8.10 | 8.02 | 8.10 | 8.07 | 1.12% | 63,000 |
| Sep 3, 2026 | 8.09 | 8.09 | 8.01 | 8.01 | 7.98 | -1.72% | 455,600 |
| Sep 2, 2026 | 8.15 | 8.17 | 8.15 | 8.15 | 8.12 | -2.98% | 140,500 |
| Aug 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | - | 80,200 |
| Aug 27, 2026 | 8.49 | 8.57 | 8.40 | 8.40 | 8.37 | - | 71,500 |
| Aug 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | 1.33% | 600 |
| Aug 24, 2026 | 8.60 | 8.60 | 8.29 | 8.29 | 8.26 | -4.05% | 16,600 |
| Aug 21, 2026 | 8.70 | 8.70 | 8.54 | 8.64 | 8.61 | -2.26% | 10,000 |
| Aug 20, 2026 | 8.89 | 8.90 | 8.77 | 8.84 | 8.81 | -0.11% | 33,900 |
| Aug 19, 2026 | 8.85 | 8.98 | 8.85 | 8.85 | 8.82 | -0.78% | 513,400 |
| Aug 18, 2026 | 8.94 | 9.10 | 8.80 | 8.92 | 8.89 | 0.45% | 330,600 |
| Aug 17, 2026 | 8.66 | 8.96 | 8.65 | 8.88 | 8.85 | 4.96% | 340,800 |
| Aug 14, 2026 | 8.62 | 9.03 | 8.43 | 8.46 | 8.43 | 0.12% | 968,600 |