UMS-Neiken Group Bhd. (7227) Historical Prices

Time Period

Events

MY:7227 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	800	0.14
Nov 10, 2026	0.81	0.84	0.81	0.81	0.81	0.00%	0	0.00
Nov 09, 2026	0.81	0.84	0.81	0.81	0.81	0.00%	0	0.00
Nov 06, 2026	0.81	0.84	0.81	0.81	0.81	0.00%	0	0.00
Nov 05, 2026	0.81	0.84	0.81	0.81	0.81	0.00%	0	0.00
Nov 04, 2026	0.81	0.84	0.81	0.81	0.81	0.00%	0	0.00
Nov 03, 2026	0.81	0.84	0.80	0.81	0.81	0.00%	0	0.00
Nov 02, 2026	0.81	0.84	0.80	0.81	0.81	0.00%	0	0.00
Oct 30, 2026	0.81	0.84	0.80	0.81	0.81	0.00%	0	0.00
Oct 29, 2026	0.81	0.84	0.81	0.81	0.81	0.00%	0	0.00
Oct 28, 2026	0.81	0.84	0.81	0.81	0.81	0.00%	0	0.00
Oct 27, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	49,000	9.70
Oct 26, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	66,000	16.47
Oct 23, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	10,000	2.60
Oct 22, 2026	0.83	0.84	0.83	0.83	0.83	0.00%	0	0.00
Oct 21, 2026	0.83	0.84	0.83	0.83	0.83	0.00%	0	0.00
Oct 20, 2026	0.83	0.84	0.83	0.83	0.83	0.00%	0	0.00
Oct 19, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	4,800	1.17
Oct 16, 2026	0.85	0.85	0.84	0.84	0.84	-2.34%	93,900	35.87
Oct 15, 2026	0.87	0.87	0.86	0.86	0.86	-1.72%	16,400	6.96
Oct 14, 2026	0.88	0.88	0.87	0.87	0.87	0.00%	8,000	3.59
Oct 13, 2026	0.87	0.87	0.87	0.87	0.87	+0.58%	700	0.32
Oct 12, 2026	0.87	0.88	0.87	0.87	0.87	0.00%	0	0.00
Oct 09, 2026	0.87	0.88	0.87	0.87	0.87	0.00%	0	0.00
Oct 08, 2026	0.87	0.87	0.87	0.87	0.87	-2.81%	10,000	4.85
Oct 07, 2026	0.89	0.90	0.87	0.89	0.89	0.00%	0	0.00
Oct 06, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	15,000	7.42
Oct 05, 2026	0.86	0.90	0.86	0.90	0.90	+1.70%	24,000	14.64
Oct 02, 2026	0.88	0.90	0.86	0.88	0.88	0.00%	0	0.00
Oct 01, 2026	0.88	0.92	0.88	0.88	0.88	0.00%	0	0.00
Sep 30, 2026	0.88	0.92	0.86	0.88	0.88	0.00%	0	0.00
Sep 29, 2026	0.88	0.92	0.88	0.88	0.88	0.00%	0	0.00
Sep 28, 2026	0.88	0.92	0.86	0.88	0.88	0.00%	0	0.00
Sep 25, 2026	0.88	0.92	0.86	0.88	0.88	0.00%	0	0.00
Sep 24, 2026	0.88	0.95	0.86	0.88	0.88	0.00%	0	0.00
Sep 23, 2026	0.88	0.95	0.86	0.88	0.88	0.00%	0	0.00
Sep 22, 2026	0.88	0.90	0.86	0.88	0.88	0.00%	0	0.00
Sep 21, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	13,200	8.56
Sep 18, 2026	0.90	0.95	0.90	0.90	0.90	0.00%	0	0.00
Sep 17, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.05
Sep 16, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	0	0.00
Sep 15, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.05
Sep 14, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.05
Sep 11, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.05
Sep 10, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.04
Sep 09, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.04
Sep 08, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.04
Sep 07, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.04
Sep 04, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.04
Sep 03, 2026	0.90	0.90	0.90	0.90	0.90	0.00%	100	0.04

UMS-Neiken Group Bhd. historical prices

UMS-Neiken Group Bhd. (7227) Historical Prices

Become an Expert with TipRanks Premium