UMS Integration Limited (SGX:558)
Singapore · Delayed Price · Currency is SGD 1.700
-0.010 (-0.58%)
Apr 10, 2026, 5:11 PM SGT
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 6,195,600 |
| Apr 9, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | 1.79% | 13,940,800 |
| Apr 8, 2026 | 1.63 | 1.69 | 1.61 | 1.68 | 1.68 | 5.00% | 16,470,800 |
| Apr 7, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 10,166,000 |
| Apr 6, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 8,533,000 |
| Apr 2, 2026 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -3.73% | 15,561,200 |
| Apr 1, 2026 | 1.57 | 1.62 | 1.55 | 1.61 | 1.61 | 4.55% | 17,728,900 |
| Mar 31, 2026 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -1.91% | 15,012,600 |
| Mar 30, 2026 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | - | 18,446,000 |
| Mar 27, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 13,301,500 |
| Mar 26, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 16,740,100 |
| Mar 25, 2026 | 1.53 | 1.62 | 1.52 | 1.62 | 1.62 | 6.58% | 22,151,600 |
| Mar 24, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 7,256,000 |
| Mar 23, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -2.55% | 14,558,400 |
| Mar 20, 2026 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | 0.64% | 13,313,400 |
| Mar 19, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 7,312,300 |
| Mar 18, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 1.94% | 13,018,500 |
| Mar 17, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 3.33% | 14,177,900 |
| Mar 16, 2026 | 1.51 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 10,847,300 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.65% | 5,801,700 |
| Mar 12, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | - | 11,374,600 |
| Mar 11, 2026 | 1.50 | 1.57 | 1.48 | 1.53 | 1.53 | 3.38% | 18,718,300 |
| Mar 10, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | 2.78% | 12,957,700 |
| Mar 9, 2026 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -5.88% | 19,724,100 |
| Mar 6, 2026 | 1.49 | 1.56 | 1.47 | 1.53 | 1.53 | 2.00% | 16,924,300 |
| Mar 5, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | 1.35% | 12,588,500 |
| Mar 4, 2026 | 1.52 | 1.54 | 1.46 | 1.48 | 1.48 | -3.27% | 22,444,000 |
| Mar 3, 2026 | 1.53 | 1.64 | 1.50 | 1.53 | 1.53 | 2.00% | 34,395,000 |
| Mar 2, 2026 | 1.36 | 1.50 | 1.32 | 1.50 | 1.50 | 3.45% | 45,846,400 |
| 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 |