UMS Holdings Bhd.(MY:7137)
1.750.00 (0.00%)
MY:7137
UMS Holdings Bhd. historical prices
1.75
At close:0.00 (0.00%)
UMS Holdings Bhd. (7137) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.75 | 1.84 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.75 | 1.84 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 2,000 | 2.20 |
| Nov 05, 2026 | 1.75 | 1.84 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 2,000 | 2.16 |
| Oct 30, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 0.00% | 13,100 | 5.33 |
| Oct 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 100 | 0.04 |
| Oct 13, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | +1.12% | 5,100 | 2.15 |
| Oct 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +1.14% | 3,000 | 1.28 |
| Oct 09, 2026 | 1.76 | 1.81 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 2,000 | 0.83 |
| Oct 07, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +0.57% | 100 | 0.04 |
| Oct 06, 2026 | 1.75 | 1.85 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 1,700 | 0.64 |
| Oct 02, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 2,000 | 0.77 |
| Oct 01, 2026 | 1.75 | 1.85 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.75 | 1.86 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.75 | 1.86 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 2,100 | 0.81 |
| Sep 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 100 | 0.04 |
| Sep 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | +2.78% | 200 | 0.08 |
| Sep 23, 2026 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +2.27% | 3,000 | 1.18 |
| Sep 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 3,200 | 1.28 |
| Sep 14, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 0.00% | 6,000 | 2.50 |
| Sep 11, 2026 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | +2.86% | 5,200 | 2.24 |
| Sep 08, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 200 | 0.08 |
| Sep 04, 2026 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +2.94% | 1,300 | 0.55 |
