UMS Integration Limited (KLSE:UMSINT)
Malaysia · Delayed Price · Currency is MYR 7.90
-0.29 (-3.54%)
At close: Jul 22, 2026
KLSE:UMSINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 7.96 | 8.10 | 7.60 | 7.98 | 7.95 | -5.00% | 42,500 |
| May 18, 2026 | 8.56 | 8.84 | 8.27 | 8.40 | 8.37 | -2.67% | 24,900 |
| May 15, 2026 | 9.28 | 9.59 | 8.63 | 8.63 | 8.60 | -3.90% | 56,900 |
| May 14, 2026 | 8.91 | 9.06 | 8.90 | 8.98 | 8.94 | 2.05% | 58,100 |
| May 13, 2026 | 8.40 | 8.87 | 8.40 | 8.80 | 8.76 | 10.00% | 32,700 |
| May 12, 2026 | 7.30 | 8.30 | 7.30 | 8.00 | 7.97 | 12.36% | 265,600 |
| May 11, 2026 | 7.08 | 7.12 | 7.08 | 7.12 | 7.09 | 0.56% | 200 |
| May 8, 2026 | 7.21 | 7.21 | 7.08 | 7.08 | 7.05 | -3.93% | 400 |
| May 7, 2026 | 6.96 | 7.37 | 6.95 | 7.37 | 7.34 | 7.78% | 12,000 |
| May 6, 2026 | 6.83 | 6.90 | 6.83 | 6.90 | 6.81 | 2.68% | 3,300 |
| May 5, 2026 | 6.71 | 6.72 | 6.71 | 6.72 | 6.63 | 0.15% | 478,100 |
| May 4, 2026 | 6.90 | 6.90 | 6.69 | 6.71 | 6.62 | -2.75% | 8,900 |
| Apr 30, 2026 | 6.90 | 6.90 | 6.81 | 6.90 | 6.81 | - | 600 |
| Apr 29, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.81 | 2.99% | 4,000 |