UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.040	1.070	1.040	1.070	0.865	6,000
2022-02-08	1.130	1.130	1.130	1.130	0.914	2,000
2022-02-07	1.100	1.140	1.100	1.100	0.890	14,000
2022-02-04	1.020	1.100	1.020	1.100	0.890	8,000
2022-02-03	1.050	1.100	1.050	1.090	0.882	4,000
2022-01-31	1.020	1.100	1.010	1.010	0.817	3,700
2022-01-28	1.090	1.110	1.030	1.030	0.833	18,600
2022-01-19	1.050	1.090	1.010	1.090	0.882	50,800
2022-01-14	1.080	1.090	1.070	1.070	0.865	34,200
2022-01-13	1.060	1.120	1.060	1.120	0.906	4,000
2022-01-11	1.120	1.120	1.070	1.120	0.906	7,500
2022-01-10	1.080	1.080	1.080	1.080	0.873	102,000
2022-01-07	1.070	1.110	1.070	1.110	0.898	7,000
2022-01-05	1.100	1.130	1.080	1.120	0.906	46,100
2022-01-03	1.120	1.120	1.110	1.110	0.898	26,100
2021-12-31	1.140	1.150	1.140	1.150	0.930	3,000
2021-12-30	1.070	1.150	1.070	1.080	0.873	16,100
2021-12-24	1.130	1.160	1.130	1.160	0.938	6,000
2021-12-23	1.120	1.120	1.120	1.120	0.906	3,000
2021-12-20	1.060	1.140	1.060	1.120	0.906	3,200
2021-12-17	1.090	1.120	1.080	1.120	0.906	50,000
2021-12-16	1.130	1.140	1.130	1.140	0.922	7,000
2021-12-15	1.100	1.150	1.100	1.130	0.914	101,500
2021-12-14	1.130	1.130	1.090	1.090	0.882	80,300
2021-12-13	1.130	1.140	1.130	1.140	0.922	70,000
2021-12-10	1.140	1.140	1.140	1.140	0.922	7,000
2021-12-09	1.140	1.140	1.140	1.140	0.922	2,200
2021-12-07	1.110	1.160	1.110	1.140	0.922	27,100
2021-12-02	1.160	1.160	1.160	1.160	0.938	1,500
2021-12-01	1.110	1.160	1.100	1.100	0.890	19,000
2021-11-30	1.140	1.140	1.140	1.140	0.922	8,900
2021-11-29	1.160	1.160	1.160	1.160	0.938	10,000
2021-11-26	1.140	1.240	1.140	1.210	0.979	15,600
2021-11-25	1.220	1.220	1.170	1.170	0.946	39,600
2021-11-24	1.210	1.210	1.210	1.210	0.979	10,000
2021-11-19	1.200	1.270	1.200	1.250	1.011	50,000
2021-11-18	1.180	1.200	1.150	1.200	0.971	50,900
2021-11-17	1.180	1.200	1.180	1.200	0.971	42,500
2021-11-16	1.200	1.220	1.190	1.220	0.987	101,000
2021-11-15	1.230	1.230	1.190	1.200	0.971	141,500
2021-11-12	1.220	1.250	1.220	1.240	1.003	23,200
2021-11-11	1.230	1.280	1.200	1.240	1.003	61,300
2021-11-10	1.240	1.280	1.230	1.280	1.035	37,000
2021-11-08	1.310	1.310	1.240	1.280	1.035	31,000
2021-11-05	1.260	1.270	1.230	1.230	0.995	79,700
2021-11-03	1.270	1.290	1.230	1.290	1.043	112,100
2021-11-02	1.290	1.290	1.290	1.290	1.043	11,900
2021-11-01	1.270	1.270	1.270	1.270	1.027	11,000
2021-10-29	1.300	1.300	1.270	1.270	1.027	73,800
2021-10-28	1.300	1.300	1.300	1.300	1.051	82,000
2021-10-27	1.340	1.360	1.300	1.300	1.051	116,600
2021-10-26	1.280	1.360	1.280	1.330	1.076	184,700
2021-10-25	1.280	1.280	1.270	1.270	1.027	6,000

← NewerPage 11 of 11 · 653 trading days

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.