UMS-Neiken Group Berhad (KLSE:UMSNGB)
Malaysia · Delayed Price · Currency is MYR 0.9100
0.00 (0.00%)
At close: Dec 31, 2025
UMS-Neiken Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 13,000 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 7,600 |
| Dec 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 2,000 |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,000 |
| Dec 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Dec 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 5,000 |
| Nov 20, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 3,000 |
| Nov 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 4,000 |
| Nov 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | 400 |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | 10,000 |
| Nov 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,600 |
| Nov 10, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 5,500 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,000 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 40,000 |
| Oct 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 3,200 |
| Oct 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | 20,000 |
| Oct 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.15% | 27,000 |
| Oct 15, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 0.52% | 37,000 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 13,100 |
| Oct 13, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 8,800 |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.83% | 1,000 |
| Sep 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 100 |
| Sep 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 5,000 |
| Sep 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | 8,800 |
| Sep 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2,000 |
| Sep 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | 1,000 |
| Sep 12, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 7.61% | 5,700 |
| Sep 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 100 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.07% | 2,700 |
| Aug 13, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 32,500 |
| Aug 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 16,000 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 17,000 |
| Aug 1, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 4.40% | 9,500 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -6.67% | 30,000 |
| Jul 25, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 6.56% | 12,500 |
| Jul 24, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.67% | 6,600 |
| Jul 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 13,000 |
| Jul 17, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 80,300 |
| Jul 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,300 |
| Jul 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,000 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Jul 7, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 6,000 |