UMS-Neiken Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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