UMS Integration Limited (SGX:558)
Singapore · Delayed Price · Currency is SGD 2.180
-0.070 (-3.11%)
Apr 30, 2026, 5:06 PM SGT
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.28 | 2.28 | 2.12 | 2.18 | 2.18 | -3.11% | 20,274,700 |
| Apr 29, 2026 | 2.20 | 2.28 | 2.18 | 2.25 | 2.25 | 3.21% | 19,376,300 |
| Apr 28, 2026 | 2.16 | 2.20 | 2.15 | 2.18 | 2.18 | 1.40% | 9,130,800 |
| Apr 27, 2026 | 2.22 | 2.23 | 2.14 | 2.15 | 2.15 | 0.47% | 19,503,700 |
| Apr 24, 2026 | 2.02 | 2.21 | 2.01 | 2.14 | 2.14 | 8.08% | 29,899,500 |
| Apr 23, 2026 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | 0.51% | 14,236,700 |
| Apr 22, 2026 | 1.99 | 2.02 | 1.97 | 1.97 | 1.97 | -0.51% | 9,485,900 |
| Apr 21, 2026 | 1.92 | 2.00 | 1.92 | 1.98 | 1.98 | 4.21% | 14,875,200 |
| Apr 20, 2026 | 1.93 | 1.95 | 1.89 | 1.90 | 1.90 | -1.04% | 15,167,900 |
| Apr 17, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | - | 14,594,400 |
| Apr 16, 2026 | 1.84 | 1.98 | 1.84 | 1.92 | 1.92 | 7.26% | 31,680,000 |
| Apr 15, 2026 | 1.80 | 1.84 | 1.76 | 1.79 | 1.79 | - | 19,144,600 |
| Apr 14, 2026 | 1.68 | 1.80 | 1.68 | 1.79 | 1.79 | 7.19% | 20,752,300 |
| Apr 13, 2026 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 8,377,700 |
| 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 |