UMS Integration Limited (SGX:558)
Singapore · Delayed Price · Currency is SGD 1.450
+0.070 (5.07%)
At close: Feb 27, 2026
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 19,876,000 |
| Feb 26, 2026 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 19,772,000 |
| Feb 25, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | - | 10,335,600 |
| Feb 24, 2026 | 1.31 | 1.39 | 1.30 | 1.37 | 1.37 | 3.79% | 13,566,600 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 6,392,600 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 5,173,300 |
| Feb 19, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | - | 6,716,600 |
| Feb 16, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 1,968,400 |
| Feb 13, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 5,725,200 |
| Feb 12, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 8,964,700 |
| Feb 11, 2026 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 2.99% | 18,389,700 |
| Feb 10, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 8,633,300 |
| Feb 9, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 5.60% | 17,587,300 |
| Feb 6, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 8,982,800 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 9,277,800 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 4,900,800 |
| Feb 3, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 6,648,600 |
| Feb 2, 2026 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | -1.49% | 10,190,800 |
| Jan 30, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 16,533,700 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 14,262,400 |
| Jan 28, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 15,947,800 |
| Jan 27, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 5,857,600 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,890,900 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 6,465,800 |
| Jan 22, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 7,288,200 |
| Jan 21, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 7,002,300 |
| Jan 20, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 8,173,900 |
| Jan 19, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | -0.75% | 7,333,500 |
| Jan 16, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 7,844,200 |
| Jan 15, 2026 | 1.32 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | 8,313,700 |
| Jan 14, 2026 | 1.30 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 10,325,200 |
| Jan 13, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 6.56% | 11,916,300 |
| Jan 12, 2026 | 1.21 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 9,890,100 |
| Jan 9, 2026 | 1.16 | 1.22 | 1.15 | 1.20 | 1.20 | 4.90% | 9,957,800 |
| Jan 8, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.38% | 3,397,750 |
| Jan 7, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.40% | 6,078,875 |
| Jan 6, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 4,722,250 |
| Jan 5, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.69% | 3,039,250 |
| Jan 2, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.41% | 6,319,500 |
| Dec 31, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,743,750 |
| Dec 30, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.71% | 2,447,375 |
| Dec 29, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.40% | 3,709,000 |
| Dec 26, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.70% | 2,269,125 |
| Dec 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.70% | 431,250 |
| Dec 23, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 3,969,000 |
| Dec 22, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.88% | 6,294,500 |
| Dec 19, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.72% | 3,587,500 |
| Dec 18, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 5,577,000 |
| Dec 17, 2025 | 1.06 | 1.10 | 1.04 | 1.10 | 1.10 | 5.34% | 5,402,625 |
| Dec 16, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.50% | 6,293,375 |