UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.910	0.910	0.910	0.910	0.781	5,000
2023-08-28	0.955	0.955	0.955	0.955	0.820	3,000
2023-08-23	0.950	0.980	0.950	0.980	0.841	3,300
2023-08-21	0.930	0.930	0.930	0.930	0.798	15,000
2023-08-10	0.930	0.930	0.930	0.930	0.798	7,000
2023-08-08	0.930	0.930	0.930	0.930	0.798	5,000
2023-08-07	0.950	0.950	0.950	0.950	0.816	5,000
2023-08-01	0.905	0.905	0.905	0.905	0.777	8,000
2023-07-31	0.905	0.905	0.905	0.905	0.777	10,000
2023-07-28	0.900	0.900	0.900	0.900	0.773	1,000
2023-07-27	0.920	0.920	0.915	0.915	0.786	6,000
2023-07-26	0.950	0.950	0.910	0.910	0.781	5,600
2023-06-13	0.900	0.905	0.900	0.905	0.777	9,500
2023-06-09	0.940	0.940	0.940	0.940	0.807	4,600
2023-06-07	0.935	0.935	0.935	0.935	0.803	1,000
2023-06-02	0.875	0.875	0.875	0.875	0.751	27,200
2023-06-01	0.905	0.905	0.905	0.905	0.777	3,000
2023-05-31	0.915	0.915	0.915	0.915	0.786	4,800
2023-05-23	0.915	0.915	0.915	0.915	0.786	5,100
2023-05-15	0.920	0.920	0.920	0.920	0.790	6,000
2023-05-12	0.920	0.920	0.920	0.920	0.790	500
2023-05-10	0.915	0.915	0.915	0.915	0.786	10,000
2023-04-27	0.915	0.985	0.915	0.985	0.846	1,000
2023-04-26	0.930	0.930	0.930	0.930	0.798	25,900
2023-04-19	0.930	0.930	0.930	0.930	0.798	100
2023-04-13	0.930	0.930	0.930	0.930	0.798	10,500
2023-04-12	0.920	0.920	0.920	0.920	0.790	5,000
2023-04-10	0.920	0.920	0.920	0.920	0.790	100
2023-04-06	0.985	0.985	0.920	0.985	0.846	6,500
2023-04-05	0.990	0.990	0.990	0.990	0.850	500
2023-04-04	0.930	0.930	0.925	0.925	0.794	18,000
2023-04-03	0.960	0.960	0.960	0.960	0.824	2,000
2023-03-28	0.920	0.990	0.920	0.990	0.850	2,000
2023-03-16	0.990	0.990	0.990	0.990	0.850	13,600
2023-03-15	0.985	0.985	0.985	0.985	0.820	2,000
2023-03-13	1.000	1.000	0.985	0.985	0.820	6,000
2023-03-09	0.990	0.990	0.990	0.990	0.824	200
2023-03-08	0.995	0.995	0.995	0.995	0.828	16,000
2023-03-07	0.995	0.995	0.995	0.995	0.828	1,500
2023-03-06	1.000	1.000	1.000	1.000	0.832	17,000
2023-03-03	1.000	1.000	1.000	1.000	0.832	5,000
2023-03-02	1.000	1.000	1.000	1.000	0.832	9,000
2023-02-28	1.000	1.000	1.000	1.000	0.832	18,000
2023-02-24	1.030	1.050	1.010	1.010	0.841	15,600
2023-02-23	1.030	1.030	1.000	1.030	0.857	20,100
2023-02-22	1.010	1.030	1.010	1.030	0.857	5,100
2023-02-21	1.010	1.010	1.010	1.010	0.841	5,000
2023-02-20	1.000	1.020	1.000	1.020	0.849	19,000
2023-02-16	1.000	1.000	1.000	1.000	0.832	5,000
2023-02-15	1.000	1.000	1.000	1.000	0.832	5,000
2023-02-14	1.000	1.000	1.000	1.000	0.832	5,000
2023-02-13	1.030	1.030	1.030	1.030	0.857	2,000
2023-02-09	0.990	0.990	0.990	0.990	0.824	3,100
2023-02-08	1.000	1.000	1.000	1.000	0.832	5,000
2023-02-07	1.000	1.000	1.000	1.000	0.832	2,000
2023-02-03	1.050	1.050	1.000	1.000	0.832	13,000
2023-02-02	1.000	1.000	1.000	1.000	0.832	5,000
2023-01-31	1.000	1.000	1.000	1.000	0.832	9,000
2023-01-30	1.000	1.010	1.000	1.010	0.841	11,400
2023-01-27	1.000	1.040	1.000	1.000	0.832	49,700

← NewerPage 8 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.