UMS Integration Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 651,000 |
| 2026-10-21 | 7.500 | 7.500 | 7.490 | 7.500 | 7.500 | 10,100 |
| 2026-10-20 | 7.560 | 7.630 | 7.480 | 7.500 | 7.500 | 51,000 |
| 2026-10-19 | 7.640 | 7.650 | 7.600 | 7.640 | 7.640 | 33,800 |
| 2026-10-16 | 7.720 | 7.720 | 7.640 | 7.640 | 7.640 | 3,900 |
| 2026-10-15 | 7.900 | 7.900 | 7.540 | 7.670 | 7.670 | 925,800 |
| 2026-10-14 | 8.400 | 8.400 | 8.220 | 8.370 | 8.338 | 143,100 |
| 2026-10-13 | 8.680 | 8.680 | 8.260 | 8.400 | 8.368 | 31,300 |
| 2026-10-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.866 | 300 |
| 2026-10-09 | 8.900 | 9.000 | 8.730 | 8.980 | 8.946 | 88,700 |
| 2026-10-08 | 9.060 | 9.320 | 8.790 | 8.800 | 8.766 | 199,900 |
| 2026-10-07 | 9.300 | 9.300 | 9.300 | 9.300 | 9.265 | 0 |
| 2026-10-06 | 9.400 | 9.400 | 9.270 | 9.300 | 9.265 | 20,300 |
| 2026-10-05 | 9.260 | 9.460 | 9.240 | 9.400 | 9.364 | 519,400 |
| 2026-10-02 | 8.770 | 9.030 | 8.690 | 9.030 | 8.996 | 19,800 |
| 2026-10-01 | 8.710 | 8.750 | 8.650 | 8.650 | 8.617 | 5,800 |
| 2026-09-30 | 8.950 | 8.950 | 8.660 | 8.710 | 8.677 | 359,000 |
| 2026-09-29 | 8.610 | 8.610 | 8.610 | 8.610 | 8.577 | 0 |
| 2026-09-28 | 8.580 | 8.610 | 8.580 | 8.610 | 8.577 | 100,000 |
| 2026-09-25 | 8.600 | 8.660 | 8.580 | 8.600 | 8.567 | 708,900 |
| 2026-09-24 | 8.400 | 8.750 | 8.390 | 8.530 | 8.498 | 1,442,000 |
| 2026-09-23 | 8.500 | 8.510 | 8.140 | 8.400 | 8.368 | 249,200 |
| 2026-09-22 | 8.670 | 8.750 | 8.470 | 8.470 | 8.438 | 305,500 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0319 SGD |
| 2026-07-10 | 0.0319 SGD |
| 2026-05-07 | 0.0638 SGD |
| 2025-12-01 | 0.0319 SGD |
| 2025-10-09 | 0.0319 SGD |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.