UMS-Neiken Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.940	0.940	0.940	0.940	0.782	1,000
2022-08-04	0.940	0.940	0.940	0.940	0.782	5,000
2022-08-03	0.940	0.940	0.940	0.940	0.782	1,000
2022-08-02	0.920	0.940	0.910	0.940	0.782	23,000
2022-07-29	0.900	0.900	0.900	0.900	0.749	10,000
2022-07-28	0.905	0.905	0.905	0.905	0.753	6,000
2022-07-20	0.920	0.920	0.900	0.900	0.749	11,500
2022-07-18	0.900	0.925	0.890	0.925	0.770	45,800
2022-07-13	0.930	0.930	0.930	0.930	0.774	100
2022-07-12	0.920	0.920	0.900	0.910	0.757	36,000
2022-06-29	0.940	1.000	0.940	1.000	0.832	13,000
2022-06-22	0.940	0.940	0.940	0.940	0.782	3,000
2022-06-21	0.940	0.945	0.940	0.945	0.787	40,000
2022-06-20	0.960	0.960	0.960	0.960	0.799	1,000
2022-06-17	0.970	1.040	0.970	1.040	0.866	4,300
2022-06-10	1.120	1.120	1.120	1.120	0.932	3,000
2022-06-03	1.120	1.120	1.120	1.120	0.932	2,100
2022-06-01	1.040	1.040	1.040	1.040	0.866	700
2022-05-31	1.030	1.030	1.030	1.030	0.857	10,000
2022-05-24	1.030	1.110	1.030	1.110	0.924	1,500
2022-05-09	1.130	1.130	1.130	1.130	0.941	2,000
2022-05-05	1.130	1.130	1.130	1.130	0.941	7,000
2022-04-26	1.130	1.130	1.130	1.130	0.941	1,900
2022-04-21	1.140	1.140	1.140	1.140	0.949	20,000
2022-04-18	1.190	1.190	1.190	1.190	0.990	100
2022-04-15	1.180	1.180	1.170	1.180	0.982	600
2022-04-13	1.100	1.100	1.100	1.100	0.916	30,000
2022-04-12	1.130	1.130	1.130	1.130	0.941	3,000
2022-04-08	1.080	1.080	1.080	1.080	0.899	6,000
2022-04-07	1.090	1.120	1.090	1.120	0.932	53,500
2022-04-06	1.110	1.110	1.110	1.110	0.924	5,200
2022-04-05	1.100	1.120	1.100	1.120	0.932	16,000
2022-04-04	1.100	1.100	1.100	1.100	0.916	2,600
2022-04-01	1.090	1.100	1.090	1.100	0.916	10,200
2022-03-31	1.110	1.110	1.110	1.110	0.924	5,000
2022-03-30	1.080	1.110	1.080	1.110	0.924	24,200
2022-03-28	1.020	1.090	1.020	1.090	0.907	115,200
2022-03-25	1.010	1.020	1.010	1.020	0.849	20,000
2022-03-24	1.000	1.000	1.000	1.000	0.832	81,600
2022-03-18	1.000	1.000	1.000	1.000	0.832	13,000
2022-03-16	1.040	1.060	1.040	1.060	0.882	3,000
2022-03-14	1.030	1.030	1.030	1.030	0.833	10,000
2022-03-11	1.030	1.040	1.030	1.030	0.833	28,400
2022-03-10	1.020	1.080	1.020	1.080	0.873	1,500
2022-03-09	1.020	1.090	1.020	1.080	0.873	4,800
2022-03-08	1.030	1.080	1.030	1.070	0.865	8,100
2022-03-07	1.030	1.030	1.030	1.030	0.833	16,000
2022-03-04	1.040	1.040	1.020	1.030	0.833	4,000
2022-03-03	1.070	1.080	1.050	1.050	0.849	5,000
2022-02-28	1.080	1.080	1.030	1.040	0.841	29,200
2022-02-25	1.030	1.030	1.030	1.030	0.833	2,000
2022-02-24	1.020	1.090	1.020	1.090	0.882	11,100
2022-02-23	1.070	1.080	1.070	1.080	0.873	3,000
2022-02-22	1.050	1.050	1.000	1.000	0.809	5,000
2022-02-21	1.070	1.070	1.060	1.060	0.857	16,700
2022-02-18	1.070	1.070	1.070	1.070	0.865	39,100
2022-02-16	1.040	1.090	1.040	1.080	0.873	1,900
2022-02-15	1.100	1.100	1.100	1.100	0.890	5,000
2022-02-14	1.030	1.100	1.030	1.100	0.890	3,500
2022-02-10	1.070	1.080	1.020	1.080	0.873	9,100

← NewerPage 10 of 11 · 653 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.0300 MYR
2025-03-13	0.0300 MYR
2024-04-15	0.1000 MYR
2023-03-16	0.0300 MYR
2022-03-16	0.0300 MYR
2021-03-16	0.0300 MYR
2020-03-16	0.0300 MYR
2019-03-12	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.