UMS Integration Limited (SGX:558)
Singapore · Delayed Price · Currency is SGD 1.270
-0.060 (-4.51%)
Jan 20, 2026, 5:13 PM SGT
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | - | -2.24% | 330,400 |
| 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 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.21% | 4,112,500 |
| Dec 12, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 1,874,625 |
| Dec 11, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 2,192,500 |
| Dec 10, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.74% | 703,125 |
| Dec 9, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.46% | 1,469,625 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.74% | 1,869,125 |
| Dec 5, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.74% | 2,403,750 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.46% | 3,005,500 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 2,411,750 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.72% | 3,315,875 |
| Dec 1, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.72% | 2,100,000 |
| Nov 28, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.10 | 0.72% | 2,263,500 |
| Nov 27, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 1,908,250 |
| Nov 26, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 2,518,000 |
| Nov 25, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | - | 4,730,625 |
| Nov 24, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 4,302,000 |
| Nov 21, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.82% | 9,497,625 |
| Nov 20, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.13 | 2.16% | 7,081,000 |
| Nov 19, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.10 | - | 4,202,500 |
| Nov 18, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.10 | -1.42% | 6,687,750 |
| Nov 17, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.12 | -0.70% | 4,021,500 |
| Nov 14, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.13 | -2.07% | 7,813,250 |
| Nov 13, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.15 | - | 2,954,250 |
| Nov 12, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.15 | 0.69% | 7,246,625 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.14 | 1.15 | 1.14 | -5.26% | 23,523,250 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.17 | 1.22 | 1.21 | 0.66% | 16,583,375 |
| Nov 7, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.20 | -1.95% | 4,303,500 |