UMS Holdings Bhd

UMSH
🏛️ malaysia →
1.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.88 1.97 1.88 1.97 0.0M
2025-09-24 1.90 1.99 1.88 1.99 0.0M
2025-09-22 2.00 2.00 2.00 2.00 0.0M
2025-09-19 1.92 1.94 1.92 1.92 0.0M
2025-09-11 1.89 1.90 1.89 1.90 0.0M
2025-09-10 1.90 1.90 1.90 1.90 0.0M
2025-09-09 2.01 2.02 1.99 1.99 0.0M
2025-08-25 1.98 1.98 1.98 1.98 0.0M
2025-08-20 2.00 2.00 2.00 2.00 0.0M
2025-08-15 1.99 2.09 1.99 2.09 0.0M
2025-08-14 2.00 2.01 2.00 2.01 0.0M
2025-08-11 2.07 2.09 2.07 2.09 0.0M
2025-08-01 2.10 2.15 2.01 2.05 0.1M
2025-07-31 2.01 2.01 2.01 2.01 0.0M
2025-07-25 2.01 2.01 2.01 2.01 0.0M
2025-07-17 2.08 2.08 2.08 2.08 0.0M
2025-07-11 2.08 2.08 2.08 2.08 0.0M
2025-07-07 2.00 2.00 1.99 1.99 0.0M
2025-07-03 2.00 2.00 2.00 2.00 0.0M
2025-06-18 2.11 2.11 2.11 2.11 0.0M
2025-06-13 1.96 2.00 1.96 1.98 0.0M
2025-06-10 2.10 2.10 2.10 2.10 0.0M
2025-06-04 1.95 1.98 1.95 1.97 0.0M
2025-06-03 1.96 1.96 1.96 1.96 0.0M
2025-05-23 2.02 2.02 2.02 2.02 0.0M
2025-05-22 2.00 2.00 2.00 2.00 0.0M
2025-05-20 1.96 1.96 1.95 1.95 0.0M
2025-05-13 2.00 2.00 1.97 1.97 0.0M
2025-05-07 1.95 1.95 1.95 1.95 0.0M
2025-04-28 2.00 2.00 2.00 2.00 0.0M
2025-04-25 1.93 1.93 1.93 1.93 0.0M
2025-04-22 1.96 1.96 1.96 1.96 0.0M
2025-04-17 1.96 1.96 1.96 1.96 0.0M
2025-04-07 2.00 2.00 2.00 2.00 0.0M
2025-04-04 2.05 2.11 2.05 2.11 0.0M
2025-04-03 2.12 2.12 2.12 2.12 0.0M
2025-04-02 2.05 2.18 2.05 2.18 0.0M
2025-03-26 2.22 2.22 2.22 2.22 0.0M
2025-03-25 2.20 2.20 2.20 2.20 0.0M
2025-03-24 2.13 2.17 2.13 2.17 0.0M
2025-03-21 2.04 2.04 2.04 2.04 0.0M
2025-03-13 1.93 2.04 1.90 2.04 0.0M
2025-03-11 2.00 2.00 1.95 1.95 0.0M
2025-03-10 2.00 2.00 2.00 2.00 0.0M
2025-03-05 2.05 2.05 2.04 2.04 0.0M
2025-03-04 2.04 2.04 2.04 2.04 0.0M
2025-03-03 2.04 2.05 2.04 2.05 0.0M
2025-02-28 2.10 2.10 2.10 2.10 0.0M
2025-02-27 2.04 2.04 2.04 2.04 0.0M
2025-02-26 2.04 2.04 2.04 2.04 0.0M
2025-02-21 2.04 2.04 2.02 2.04 0.0M
2025-02-19 2.10 2.10 2.10 2.10 0.0M
2025-02-17 2.10 2.10 2.10 2.10 0.0M
2025-02-14 2.25 2.25 2.25 2.25 0.0M
2025-02-07 2.10 2.10 2.10 2.10 0.0M
2025-02-05 2.05 2.10 2.05 2.10 0.0M
2025-02-04 2.05 2.05 2.04 2.05 0.0M
2025-02-03 2.10 2.10 2.05 2.05 0.0M
2025-01-27 2.06 2.10 2.06 2.10 0.0M
2025-01-24 2.06 2.06 2.06 2.06 0.0M
2025-01-23 2.07 2.07 2.06 2.07 0.0M
2025-01-22 2.06 2.07 2.06 2.07 0.0M
2025-01-20 2.06 2.06 2.06 2.06 0.0M
2025-01-17 2.10 2.10 2.10 2.10 0.0M
2025-01-07 2.12 2.12 2.12 2.12 0.0M
2025-01-06 2.12 2.12 2.12 2.12 0.0M
2025-01-02 2.19 2.19 2.19 2.19 0.0M