UMS Integration(MY:5340)
7.12+0.17 (+2.45%)
MY:5340
UMS Integration historical prices
7.12
At close:+0.17 (+2.45%)
UMS Integration (5340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.50 | 7.50 | 6.95 | 7.12 | 7.12 | +2.45% | 66,400 | 0.34 |
| Nov 10, 2026 | 6.95 | 7.00 | 6.91 | 6.95 | 6.95 | 0.00% | 69,900 | 0.34 |
| Nov 09, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -4.01% | 6,700 | 0.03 |
| Nov 05, 2026 | 7.30 | 7.31 | 7.10 | 7.24 | 7.24 | -0.82% | 11,100 | 0.05 |
| Nov 04, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.22% | 300 | 0.00 |
| Nov 03, 2026 | 7.50 | 7.51 | 7.35 | 7.39 | 7.39 | -1.34% | 16,200 | 0.08 |
| Nov 02, 2026 | 7.50 | 7.50 | 7.49 | 7.49 | 7.49 | -0.13% | 2,600 | 0.01 |
| Oct 30, 2026 | 7.65 | 7.98 | 7.44 | 7.50 | 7.50 | -2.47% | 29,600 | 0.14 |
| Oct 29, 2026 | 8.29 | 8.40 | 7.68 | 7.69 | 7.69 | +0.13% | 71,000 | 0.34 |
| Oct 28, 2026 | 7.58 | 7.68 | 7.58 | 7.68 | 7.68 | +1.32% | 12,800 | 0.06 |
| Oct 27, 2026 | 7.40 | 7.60 | 7.40 | 7.58 | 7.58 | +5.28% | 23,800 | 0.11 |
| Oct 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 1,000 | 0.00 |
| Oct 23, 2026 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | +0.69% | 66,800 | 0.32 |
| Oct 22, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 656,400 | 3.28 |
| Oct 21, 2026 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | 0.00% | 10,100 | 0.05 |
| Oct 20, 2026 | 7.56 | 7.63 | 7.48 | 7.50 | 7.50 | -1.83% | 51,000 | 0.25 |
| Oct 19, 2026 | 7.64 | 7.65 | 7.60 | 7.64 | 7.64 | 0.00% | 33,800 | 0.17 |
| Oct 16, 2026 | 7.72 | 7.72 | 7.64 | 7.64 | 7.64 | -0.39% | 3,900 | 0.02 |
| Oct 15, 2026 | 7.90 | 7.90 | 7.54 | 7.67 | 7.67 | -8.01% | 925,800 | 4.95 |
| Oct 14, 2026 | 8.40 | 8.40 | 8.22 | 8.37 | 8.34 | -0.36% | 143,100 | 0.77 |
| Oct 13, 2026 | 8.68 | 8.68 | 8.26 | 8.40 | 8.37 | -5.62% | 31,300 | 0.17 |
| Oct 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | -0.88% | 300 | 0.00 |
| Oct 09, 2026 | 8.90 | 9.00 | 8.73 | 8.98 | 8.95 | +2.04% | 88,700 | 0.48 |
| Oct 08, 2026 | 9.06 | 9.32 | 8.79 | 8.80 | 8.77 | -5.38% | 199,900 | 1.11 |
| Oct 07, 2026 | 9.30 | 9.45 | 9.06 | 9.30 | 9.26 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 9.40 | 9.40 | 9.27 | 9.30 | 9.26 | -1.07% | 20,300 | 0.11 |
| Oct 05, 2026 | 9.26 | 9.46 | 9.24 | 9.40 | 9.36 | +4.10% | 519,400 | 2.96 |
| Oct 02, 2026 | 8.77 | 9.03 | 8.69 | 9.03 | 9.00 | +4.39% | 19,800 | 0.11 |
| Oct 01, 2026 | 8.71 | 8.75 | 8.65 | 8.65 | 8.62 | -0.68% | 5,800 | 0.03 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.66 | 8.71 | 8.68 | +1.15% | 359,000 | 2.12 |
| Sep 29, 2026 | 8.61 | 8.61 | 8.58 | 8.61 | 8.58 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 8.58 | 8.61 | 8.58 | 8.61 | 8.58 | +0.12% | 100,000 | 0.58 |
| Sep 25, 2026 | 8.60 | 8.66 | 8.58 | 8.60 | 8.57 | +0.82% | 708,900 | 4.43 |
| Sep 24, 2026 | 8.40 | 8.75 | 8.39 | 8.53 | 8.50 | +1.54% | 1,442,000 | 10.52 |
| Sep 23, 2026 | 8.50 | 8.51 | 8.14 | 8.40 | 8.37 | -0.82% | 249,200 | 1.87 |
| Sep 22, 2026 | 8.67 | 8.75 | 8.47 | 8.47 | 8.44 | +0.12% | 305,500 | 2.35 |
| Sep 21, 2026 | 8.35 | 8.46 | 8.35 | 8.46 | 8.43 | +1.31% | 1,146,100 | 10.11 |
| Sep 18, 2026 | 8.42 | 8.45 | 8.30 | 8.35 | 8.32 | +2.70% | 1,401,600 | 15.29 |
| Sep 17, 2026 | 8.11 | 8.17 | 8.10 | 8.13 | 8.10 | +1.76% | 86,900 | 0.86 |
| Sep 16, 2026 | 7.99 | 8.08 | 7.99 | 7.99 | 7.96 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 8.08 | 8.08 | 7.99 | 7.99 | 7.96 | -0.25% | 21,400 | 0.20 |
| Sep 14, 2026 | 8.06 | 8.09 | 8.01 | 8.01 | 7.98 | -3.50% | 42,600 | 0.40 |
| Sep 11, 2026 | 8.34 | 8.34 | 8.30 | 8.30 | 8.27 | -0.84% | 53,200 | 0.50 |
| Sep 10, 2026 | 8.36 | 8.37 | 8.36 | 8.37 | 8.34 | +0.12% | 98,000 | 0.90 |
| Sep 09, 2026 | 8.26 | 8.40 | 8.26 | 8.36 | 8.33 | +2.70% | 234,900 | 2.22 |
| Sep 08, 2026 | 8.24 | 8.25 | 8.14 | 8.14 | 8.11 | -1.21% | 11,100 | 0.11 |
| Sep 07, 2026 | 8.10 | 8.25 | 8.10 | 8.24 | 8.21 | +1.72% | 48,000 | 0.43 |
| Sep 04, 2026 | 8.03 | 8.10 | 8.02 | 8.10 | 8.07 | +1.13% | 63,000 | 0.56 |
| Sep 03, 2026 | 8.09 | 8.09 | 8.01 | 8.01 | 7.98 | -1.72% | 455,600 | 4.31 |
