UMS Integration Limited (SGX:558)
Singapore · Delayed Price · Currency is SGD 1.390
+0.010 (0.72%)
Sep 29, 2025, 5:07 PM SGT
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 2,704,600 |
| Sep 26, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 3,316,000 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 1,043,300 |
| Sep 24, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 3,321,100 |
| Sep 23, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | - | 3,238,400 |
| Sep 22, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 9,280,300 |
| Sep 19, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 2.16% | 15,745,400 |
| Sep 18, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 11,149,000 |
| Sep 17, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 4,092,800 |
| Sep 16, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 3,595,000 |
| Sep 15, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 4,239,100 |
| Sep 12, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 4,562,000 |
| Sep 11, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 3,887,800 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 4,649,900 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 3,099,800 |
| Sep 8, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 1.49% | 3,669,200 |
| Sep 5, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 3,821,500 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 5,131,000 |
| Sep 3, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 5,641,000 |
| Sep 2, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 5,588,800 |
| Sep 1, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 3,743,700 |
| Aug 29, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 4,297,000 |
| Aug 28, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 5,033,400 |
| Aug 27, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 2,088,600 |
| Aug 26, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 3,476,600 |
| Aug 25, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 8,259,700 |
| Aug 22, 2025 | 1.38 | 1.41 | 1.36 | 1.38 | 1.38 | 2.22% | 11,168,900 |
| Aug 21, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 6,638,600 |
| Aug 20, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 5,857,000 |
| Aug 19, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 5,451,100 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 6,345,400 |
| Aug 15, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 10,157,100 |
| Aug 14, 2025 | 1.49 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 8,975,900 |
| Aug 13, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 2.78% | 8,702,800 |
| Aug 12, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 6,866,800 |
| Aug 11, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 4,871,600 |
| Aug 8, 2025 | 1.51 | 1.51 | 1.43 | 1.48 | 1.48 | -2.63% | 11,246,400 |
| Aug 7, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -1.30% | 12,286,200 |
| Aug 6, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 6,852,900 |
| Aug 5, 2025 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 1.95% | 9,640,100 |
| Aug 4, 2025 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 4,704,600 |
| Aug 1, 2025 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 16,737,400 |
| Jul 31, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 7,565,300 |
| Jul 30, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 6,729,500 |
| Jul 29, 2025 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 17,535,300 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 4,017,300 |
| Jul 25, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 6,596,400 |
| Jul 24, 2025 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 8,411,300 |
| Jul 23, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 9,659,700 |
| Jul 22, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 6,719,600 |