Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

UMS Integration (558) Historical Prices

SG:558 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261.982.071.952.052.05+1.99%4,859,8000.57
Oct 30, 20262.082.102.012.012.01-7.80%7,484,1000.87
Oct 29, 20262.252.272.172.182.18-3.54%4,907,9000.56
Oct 28, 20262.192.282.192.262.26+5.12%7,321,8000.82
Oct 27, 20262.172.202.152.152.15+2.38%6,244,6000.69
Oct 26, 20262.152.162.072.102.10-1.87%4,142,6000.45
Oct 23, 20262.182.212.132.142.14-3.60%6,323,0000.67
Oct 22, 20262.322.322.182.222.22-3.90%9,445,5001.00
Oct 21, 20262.332.342.302.312.31+1.32%6,428,1000.68
Oct 20, 20262.362.362.262.282.28-2.98%6,897,5000.73
Oct 19, 20262.352.412.342.352.35-1.67%5,109,8000.52
Oct 16, 20262.392.432.292.392.39+2.58%11,579,8001.18
Oct 15, 20262.492.492.312.332.33-9.69%15,776,6001.63
Oct 14, 20262.642.662.552.592.58-1.49%6,415,8000.65
Oct 13, 20262.712.712.632.632.62-4.03%6,405,5000.64
Oct 12, 20262.822.842.732.742.73-2.50%3,809,5000.37
Oct 09, 20262.782.812.732.812.80+1.45%4,905,2000.47
Oct 08, 20262.872.902.722.772.76-3.80%9,125,6000.88
Oct 07, 20262.882.972.852.882.87+0.00%6,588,1000.63
Oct 06, 20262.922.922.852.882.87-1.04%5,658,2000.54
Oct 05, 20262.902.952.872.912.90+0.69%11,709,1001.12
Oct 02, 20262.752.892.742.892.88+5.07%22,528,5002.20
Oct 01, 20262.722.782.672.752.74+1.48%9,811,9000.96
Sep 30, 20262.722.822.692.712.70+3.05%23,229,2002.34
Sep 29, 20262.632.752.632.632.62+0.00%00.00
Sep 28, 20262.722.752.632.632.62-3.32%7,585,0000.75
Sep 25, 20262.752.792.702.722.71+0.00%12,588,3001.24
Sep 24, 20262.702.802.662.722.71+2.65%20,269,5002.04
Sep 23, 20262.702.732.622.652.64-1.49%8,237,8000.82
Sep 22, 20262.782.812.662.692.68-1.83%11,713,7001.16
Sep 21, 20262.692.742.682.742.73+1.87%6,236,4000.62
Sep 18, 20262.592.702.592.692.68+4.65%12,892,9001.26
Sep 17, 20262.582.602.542.572.56-0.39%3,991,1000.38
Sep 16, 20262.502.582.492.582.57+2.80%6,175,3000.58
Sep 15, 20262.522.532.492.512.50+0.00%3,120,5000.29
Sep 14, 20262.542.572.502.512.50-1.96%4,797,2000.45
Sep 11, 20262.572.602.542.562.55-1.89%4,411,0000.41
Sep 10, 20262.572.632.542.612.60+0.74%5,337,0000.49
Sep 09, 20262.592.642.572.592.58+0.39%7,924,0000.72
Sep 08, 20262.592.612.542.582.57+0.39%6,284,7000.57
Sep 07, 20262.552.602.532.572.56+1.19%7,574,9000.69
Sep 04, 20262.552.582.502.542.53+0.80%6,949,8000.63
Sep 03, 20262.582.582.492.522.51-0.79%5,486,1000.49
Sep 02, 20262.562.602.542.542.53-1.17%8,670,4000.77
Sep 01, 20262.652.652.562.572.56-3.36%6,565,8000.58
Aug 31, 20262.662.692.612.662.65-0.38%8,677,8000.77
Aug 28, 20262.732.772.642.672.66-2.57%7,603,2000.67
Aug 27, 20262.752.772.712.742.73+1.11%5,600,4000.50
Aug 26, 20262.732.762.682.712.70+0.00%3,915,9000.34
Aug 25, 20262.652.762.602.712.70+1.89%7,910,8000.69