UMS-Neiken Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.81	0.81	0.81	0.81	0.81	-	100
Mar 25, 2026	0.81	0.81	0.81	0.81	0.81	-	100
Mar 24, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	300
Mar 16, 2026	0.85	0.85	0.80	0.80	0.80	-12.09%	7,000
Mar 13, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	100
Mar 12, 2026	0.90	0.90	0.90	0.90	0.90	-6.25%	4,500
Mar 11, 2026	0.96	0.96	0.91	0.96	0.93	5.49%	500
Mar 10, 2026	0.91	0.91	0.91	0.91	0.88	5.20%	1,900
Mar 5, 2026	0.87	0.87	0.87	0.87	0.84	-7.98%	1,900
Mar 4, 2026	0.90	0.94	0.90	0.94	0.91	4.44%	3,100
Mar 3, 2026	0.90	0.90	0.90	0.90	0.87	-	1,900
Feb 27, 2026	0.90	0.90	0.90	0.90	0.87	-	5,000
Feb 10, 2026	0.90	0.90	0.90	0.90	0.87	-	5,000
Feb 4, 2026	0.88	0.90	0.88	0.90	0.87	5.88%	100,000
Feb 3, 2026	0.85	0.85	0.85	0.85	0.82	-6.59%	10,000
Dec 31, 2025	0.91	0.91	0.91	0.91	0.88	-	13,000
Dec 30, 2025	0.91	0.91	0.91	0.91	0.88	-	7,600
Dec 23, 2025	0.91	0.91	0.91	0.91	0.88	1.11%	2,000
Dec 18, 2025	0.90	0.90	0.90	0.90	0.87	-	3,000
Dec 15, 2025	0.90	0.90	0.90	0.90	0.87	-	1,000
Dec 12, 2025	0.90	0.90	0.90	0.90	0.87	-	1,000
Dec 2, 2025	0.90	0.90	0.90	0.90	0.87	-2.17%	5,000
Nov 20, 2025	0.92	0.92	0.92	0.92	0.89	-	3,000
Nov 19, 2025	0.92	0.92	0.92	0.92	0.89	-1.08%	4,000
Nov 14, 2025	0.93	0.93	0.93	0.93	0.90	0.54%	400
Nov 12, 2025	0.93	0.93	0.93	0.93	0.90	-1.60%	10,000
Nov 11, 2025	0.94	0.94	0.94	0.94	0.91	-	2,600
Nov 10, 2025	0.93	0.94	0.93	0.94	0.91	-	5,500
Nov 7, 2025	0.94	0.94	0.94	0.94	0.91	-	1,000
Nov 3, 2025	0.94	0.94	0.94	0.94	0.91	2.17%	40,000
Oct 31, 2025	0.92	0.92	0.92	0.92	0.89	-1.08%	3,200
Oct 29, 2025	0.93	0.93	0.93	0.93	0.90	0.54%	20,000
Oct 27, 2025	0.93	0.93	0.93	0.93	0.90	-4.15%	27,000
Oct 15, 2025	0.94	0.97	0.94	0.97	0.93	0.52%	37,000
Oct 14, 2025	0.96	0.96	0.96	0.96	0.93	0.52%	13,100
Oct 13, 2025	0.95	0.96	0.95	0.96	0.93	0.53%	8,800
Oct 6, 2025	0.95	0.95	0.95	0.95	0.92	3.83%	1,000
Sep 30, 2025	0.92	0.92	0.92	0.92	0.89	-0.54%	100
Sep 26, 2025	0.92	0.92	0.92	0.92	0.89	0.55%	5,000