UMS Integration Limited (KLSE:UMSINT)
Malaysia
· Delayed Price · Currency is MYR 4.570
-0.140 (-2.97%)
At close: Sep 26, 2025
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.98 | 4.98 | 4.55 | 4.57 | 4.57 | -2.97% | 221,400 |
| Sep 25, 2025 | 4.68 | 4.71 | 4.68 | 4.71 | 4.71 | 0.21% | 218,400 |
| Sep 24, 2025 | 4.68 | 4.70 | 4.63 | 4.70 | 4.70 | -1.05% | 269,300 |
| Sep 23, 2025 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | - | 152,200 |
| Sep 22, 2025 | 4.73 | 4.78 | 4.73 | 4.75 | 4.75 | -0.21% | 306,400 |
| Sep 19, 2025 | 4.65 | 4.77 | 4.65 | 4.76 | 4.76 | 2.81% | 724,000 |
| Sep 18, 2025 | 4.66 | 4.69 | 4.60 | 4.63 | 4.63 | 0.87% | 371,600 |
| Sep 17, 2025 | 4.56 | 4.62 | 4.56 | 4.59 | 4.59 | 0.88% | 280,100 |
| Sep 12, 2025 | 4.50 | 4.59 | 4.50 | 4.55 | 4.55 | 2.25% | 141,200 |
| Sep 11, 2025 | 4.42 | 4.46 | 4.42 | 4.45 | 4.45 | 0.68% | 250,000 |
| Sep 10, 2025 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | -0.67% | 93,900 |
| Sep 9, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | -0.45% | 313,600 |
| Sep 8, 2025 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | - | 205,000 |
| Sep 4, 2025 | 4.48 | 4.50 | 4.45 | 4.47 | 4.47 | -0.67% | 684,100 |
| Sep 3, 2025 | 4.53 | 4.53 | 4.41 | 4.50 | 4.50 | -1.75% | 551,800 |
| Sep 2, 2025 | 4.56 | 4.58 | 4.53 | 4.58 | 4.58 | -0.65% | 1,089,600 |
| Aug 29, 2025 | 4.65 | 4.66 | 4.59 | 4.61 | 4.61 | -1.07% | 234,100 |
| Aug 28, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 1.30% | 338,400 |
| Aug 27, 2025 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | 0.44% | 416,300 |
| Aug 26, 2025 | 4.60 | 4.60 | 4.57 | 4.58 | 4.58 | -0.87% | 354,700 |
| Aug 25, 2025 | 4.70 | 4.70 | 4.59 | 4.62 | 4.62 | 0.43% | 860,000 |
| Aug 22, 2025 | 4.60 | 4.68 | 4.60 | 4.60 | 4.60 | 0.88% | 24,400 |
| Aug 21, 2025 | 4.59 | 4.61 | 4.56 | 4.56 | 4.56 | - | 13,000 |
| Aug 20, 2025 | 4.61 | 4.61 | 4.54 | 4.56 | 4.56 | -1.94% | 453,000 |
| Aug 19, 2025 | 4.61 | 4.65 | 4.58 | 4.65 | 4.65 | 0.87% | 40,300 |
| Aug 18, 2025 | 4.75 | 4.75 | 4.56 | 4.61 | 4.61 | -1.28% | 96,500 |
| Aug 15, 2025 | 5.03 | 5.03 | 4.61 | 4.67 | 4.67 | -7.71% | 616,800 |
| Aug 14, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -0.78% | 56,000 |
| Aug 13, 2025 | 5.09 | 5.12 | 5.04 | 5.10 | 5.10 | 1.59% | 280,600 |
| Aug 12, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -4.56% | 295,100 |
| Aug 8, 2025 | 5.29 | 5.29 | 5.17 | 5.26 | 5.26 | -2.41% | 328,500 |
| Aug 7, 2025 | 5.50 | 5.50 | 5.38 | 5.39 | 5.39 | -2.00% | 39,700 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.42 | 5.50 | 5.50 | - | 417,900 |
| Aug 5, 2025 | 5.44 | 5.51 | 5.43 | 5.50 | 5.50 | 1.85% | 508,500 |
| Aug 4, 2025 | 5.46 | 5.46 | 5.37 | 5.40 | 5.40 | -1.82% | 460,400 |