UMS-Neiken Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	13,200
Sep 17, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 15, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 14, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 11, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 10, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 9, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 8, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 7, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 4, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 3, 2026	0.90	0.90	0.90	0.90	0.90	-	100
Sep 2, 2026	0.90	0.90	0.90	0.90	0.90	-	14,300
Sep 1, 2026	0.90	0.90	0.90	0.90	0.90	-	10,000
Aug 21, 2026	0.90	0.90	0.90	0.90	0.90	-	10,000
Aug 18, 2026	0.90	0.90	0.90	0.90	0.90	-	15,400
Aug 13, 2026	0.90	0.90	0.90	0.90	0.90	-	3,700
Aug 12, 2026	0.90	0.90	0.90	0.90	0.90	-	2,000
Jul 24, 2026	0.90	0.91	0.90	0.90	0.90	2.27%	21,200
Jul 10, 2026	0.88	0.88	0.88	0.88	0.88	-	12,500
Jul 7, 2026	0.88	0.88	0.88	0.88	0.88	-	100
Jul 1, 2026	0.88	0.88	0.88	0.88	0.88	-1.68%	7,000
Jun 23, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	8,000
Jun 22, 2026	0.90	0.90	0.90	0.90	0.90	-3.23%	10,000
Jun 18, 2026	0.93	0.93	0.93	0.93	0.93	0.54%	24,100
Jun 15, 2026	0.91	0.93	0.91	0.93	0.93	1.65%	1,800
Jun 10, 2026	0.91	0.91	0.91	0.91	0.91	-4.21%	2,000
Jun 3, 2026	0.90	0.95	0.90	0.95	0.95	6.15%	6,800
May 28, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	20,400
May 18, 2026	0.91	0.91	0.89	0.89	0.89	-5.32%	13,200
May 15, 2026	0.94	0.94	0.94	0.94	0.94	-	11,900
May 12, 2026	0.93	0.94	0.93	0.94	0.94	2.17%	405,000
May 8, 2026	0.93	0.93	0.92	0.92	0.92	2.22%	15,000
May 5, 2026	0.90	0.90	0.90	0.90	0.90	-3.23%	10,000
May 4, 2026	0.93	0.93	0.93	0.93	0.93	-	20,000
Apr 29, 2026	0.93	0.93	0.93	0.93	0.93	3.33%	7,900
Apr 27, 2026	0.90	0.90	0.90	0.90	0.90	-3.23%	10,000
Apr 22, 2026	0.93	0.93	0.93	0.93	0.93	2.20%	100
Apr 15, 2026	0.91	0.91	0.91	0.91	0.91	-	3,000
Apr 7, 2026	0.89	0.91	0.89	0.91	0.91	12.35%	12,100
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