UMS-Neiken Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	1.000	1.000	1.000	1.000	0.832	5,000
2023-01-19	1.000	1.000	1.000	1.000	0.832	7,000
2023-01-18	1.000	1.000	1.000	1.000	0.832	9,000
2023-01-17	1.000	1.000	1.000	1.000	0.832	5,000
2023-01-13	1.060	1.060	1.060	1.060	0.882	3,000
2023-01-12	1.030	1.030	1.030	1.030	0.857	5,000
2023-01-11	1.030	1.060	1.030	1.050	0.874	126,900
2023-01-10	1.010	1.020	1.010	1.020	0.849	19,000
2023-01-09	1.000	1.030	1.000	1.010	0.841	30,000
2023-01-06	1.000	1.000	1.000	1.000	0.832	13,100
2023-01-05	1.000	1.000	1.000	1.000	0.832	10,000
2023-01-03	1.000	1.000	1.000	1.000	0.832	10,000
2022-12-30	0.965	0.965	0.965	0.965	0.803	20,000
2022-12-27	1.000	1.000	1.000	1.000	0.832	10,500
2022-12-23	0.970	0.970	0.970	0.970	0.807	10,000
2022-12-22	0.955	0.955	0.955	0.955	0.795	5,000
2022-12-21	0.965	0.965	0.965	0.965	0.803	5,000
2022-12-20	0.965	0.965	0.965	0.965	0.803	5,000
2022-12-19	0.950	1.000	0.950	0.980	0.816	76,800
2022-12-15	0.955	0.955	0.950	0.950	0.791	10,000
2022-12-14	0.950	0.980	0.950	0.965	0.803	11,200
2022-12-12	0.940	0.940	0.930	0.930	0.774	20,000
2022-12-08	0.935	0.935	0.935	0.935	0.778	5,000
2022-12-07	0.950	0.950	0.935	0.935	0.778	2,000
2022-12-06	0.950	0.950	0.950	0.950	0.791	5,000
2022-12-05	0.935	0.970	0.935	0.960	0.799	45,700
2022-12-02	0.980	0.980	0.980	0.980	0.816	12,700
2022-12-01	0.980	1.000	0.980	1.000	0.832	24,800
2022-11-30	0.960	0.985	0.960	0.970	0.807	20,000
2022-11-29	0.935	0.990	0.935	0.950	0.791	22,000
2022-11-25	0.930	0.930	0.930	0.930	0.774	5,000
2022-11-24	0.930	0.980	0.930	0.930	0.774	10,400
2022-11-23	0.930	0.930	0.930	0.930	0.774	33,000
2022-11-21	0.970	0.970	0.970	0.970	0.807	10,000
2022-11-17	0.915	0.995	0.910	0.995	0.828	10,000
2022-11-16	0.930	0.970	0.910	0.970	0.807	22,400
2022-10-31	0.930	0.930	0.930	0.930	0.774	1,000
2022-10-28	0.925	0.935	0.925	0.930	0.774	99,000
2022-10-27	0.900	0.910	0.900	0.910	0.757	120,000
2022-10-25	0.905	0.905	0.905	0.905	0.753	500
2022-10-19	0.910	0.910	0.910	0.910	0.757	5,000
2022-10-06	0.910	0.945	0.910	0.945	0.787	3,000
2022-10-05	0.920	0.920	0.905	0.905	0.753	18,000
2022-10-03	0.915	0.915	0.900	0.900	0.749	30,000
2022-09-30	0.930	0.930	0.930	0.930	0.774	5,300
2022-09-28	0.920	0.965	0.920	0.965	0.803	10,000
2022-09-27	0.920	0.920	0.920	0.920	0.766	1,000
2022-09-26	0.950	0.970	0.950	0.970	0.807	3,000
2022-09-23	0.950	0.950	0.950	0.950	0.791	24,000
2022-09-20	0.970	0.970	0.970	0.970	0.807	1,600
2022-09-19	1.020	1.020	0.970	0.970	0.807	10,000
2022-09-15	0.960	1.050	0.960	1.050	0.874	14,900
2022-09-14	0.960	0.960	0.960	0.960	0.799	2,000
2022-09-09	1.000	1.000	0.960	0.960	0.799	2,100
2022-09-08	1.000	1.000	1.000	1.000	0.832	10,000
2022-09-06	0.940	0.960	0.940	0.960	0.799	6,500
2022-08-23	1.000	1.000	0.960	0.960	0.799	9,100
2022-08-19	0.940	0.940	0.940	0.940	0.782	12,000
2022-08-18	0.940	0.940	0.940	0.940	0.782	1,000
2022-08-15	0.940	0.940	0.940	0.940	0.782	1,000

← NewerPage 9 of 11 · 659 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.