UMS Integration Limited (KLSE:UMSINT)
Malaysia
· Delayed Price · Currency is MYR 4.340
+0.050 (1.17%)
At close: Dec 4, 2025
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 1.17% | 90,100 |
| Dec 3, 2025 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | 0.47% | 104,500 |
| Dec 2, 2025 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -2.73% | 8,500 |
| Nov 28, 2025 | 4.27 | 4.40 | 4.27 | 4.39 | 4.36 | 0.92% | 59,200 |
| Nov 27, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.32 | -1.14% | 30,000 |
| Nov 26, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.37 | 1.62% | 16,200 |
| Nov 25, 2025 | 4.39 | 4.39 | 4.33 | 4.33 | 4.30 | -0.46% | 41,500 |
| Nov 24, 2025 | 4.36 | 4.37 | 4.35 | 4.35 | 4.32 | 0.93% | 17,000 |
| Nov 21, 2025 | 4.39 | 4.41 | 4.27 | 4.31 | 4.28 | -4.22% | 469,900 |
| Nov 20, 2025 | 4.41 | 4.56 | 4.41 | 4.50 | 4.47 | 2.04% | 31,100 |
| Nov 19, 2025 | 4.46 | 4.47 | 4.41 | 4.41 | 4.38 | -0.23% | 25,300 |
| Nov 18, 2025 | 4.49 | 4.52 | 4.42 | 4.42 | 4.39 | -2.21% | 26,300 |
| Nov 17, 2025 | 4.51 | 4.52 | 4.49 | 4.52 | 4.49 | - | 16,900 |
| Nov 14, 2025 | 4.53 | 4.53 | 4.48 | 4.52 | 4.49 | -2.38% | 54,300 |
| Nov 13, 2025 | 4.62 | 4.63 | 4.60 | 4.63 | 4.60 | 0.43% | 1,600 |
| Nov 12, 2025 | 4.56 | 4.64 | 4.50 | 4.61 | 4.58 | 1.99% | 336,400 |
| Nov 11, 2025 | 4.85 | 4.88 | 4.51 | 4.52 | 4.49 | -5.04% | 656,900 |
| Nov 10, 2025 | 4.86 | 4.86 | 4.75 | 4.76 | 4.73 | -2.06% | 298,100 |
| Nov 7, 2025 | 4.89 | 4.90 | 4.86 | 4.86 | 4.82 | -2.21% | 13,800 |
| Nov 6, 2025 | 4.97 | 5.00 | 4.97 | 4.97 | 4.93 | 1.22% | 30,800 |
| Nov 5, 2025 | 4.81 | 4.91 | 4.81 | 4.91 | 4.87 | -1.01% | 1,100 |
| Nov 4, 2025 | 5.05 | 5.11 | 4.96 | 4.96 | 4.92 | -1.59% | 183,100 |
| Nov 3, 2025 | 4.89 | 5.06 | 4.89 | 5.04 | 5.00 | 4.78% | 398,700 |
| Oct 31, 2025 | 4.78 | 4.84 | 4.74 | 4.81 | 4.78 | -0.62% | 296,300 |
| Oct 30, 2025 | 4.79 | 4.85 | 4.79 | 4.84 | 4.80 | 0.83% | 532,200 |
| Oct 29, 2025 | 4.83 | 4.94 | 4.78 | 4.80 | 4.77 | -1.03% | 531,800 |
| Oct 28, 2025 | 5.02 | 5.05 | 4.84 | 4.85 | 4.81 | -16.38% | 137,200 |
| Oct 27, 2025 | 4.81 | 5.80 | 4.81 | 5.80 | 5.76 | 22.88% | 330,900 |
| Oct 24, 2025 | 4.68 | 4.73 | 4.68 | 4.72 | 4.69 | 2.16% | 110,600 |
| Oct 23, 2025 | 4.56 | 4.62 | 4.55 | 4.62 | 4.59 | 1.09% | 105,200 |
| Oct 22, 2025 | 4.60 | 4.63 | 4.50 | 4.57 | 4.54 | -1.51% | 400,900 |
| Oct 21, 2025 | 4.64 | 4.68 | 4.64 | 4.64 | 4.61 | 3.57% | 92,500 |
| Oct 17, 2025 | 4.58 | 4.58 | 4.47 | 4.48 | 4.45 | -3.66% | 42,900 |
| Oct 16, 2025 | 4.63 | 4.65 | 4.61 | 4.65 | 4.62 | 0.87% | 27,500 |
| Oct 15, 2025 | 4.58 | 4.64 | 4.58 | 4.61 | 4.58 | -0.65% | 109,500 |
| Oct 14, 2025 | 4.63 | 4.66 | 4.56 | 4.64 | 4.61 | 0.22% | 691,300 |
| Oct 13, 2025 | 4.63 | 4.63 | 4.58 | 4.63 | 4.60 | -4.54% | 189,400 |
| Oct 10, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.81 | -1.02% | 525,300 |
| Oct 9, 2025 | 4.84 | 4.94 | 4.84 | 4.90 | 4.86 | - | 1,000,600 |
| Oct 8, 2025 | 4.87 | 4.91 | 4.86 | 4.90 | 4.83 | -0.41% | 336,500 |
| Oct 7, 2025 | 4.81 | 4.99 | 4.81 | 4.92 | 4.85 | 2.93% | 33,600 |
| Oct 6, 2025 | 4.81 | 4.81 | 4.76 | 4.78 | 4.71 | -0.62% | 139,200 |
| Oct 3, 2025 | 4.86 | 4.91 | 4.80 | 4.81 | 4.74 | -1.03% | 129,200 |
| Oct 2, 2025 | 4.64 | 4.86 | 4.64 | 4.86 | 4.79 | 5.88% | 1,571,100 |
| Oct 1, 2025 | 4.56 | 4.59 | 4.56 | 4.59 | 4.53 | -0.22% | 102,800 |
| Sep 30, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.54 | 0.22% | 1,400 |
| Sep 29, 2025 | 4.54 | 4.60 | 4.51 | 4.59 | 4.53 | 0.44% | 495,400 |
| Sep 26, 2025 | 4.98 | 4.98 | 4.55 | 4.57 | 4.51 | -2.97% | 221,400 |
| Sep 25, 2025 | 4.68 | 4.71 | 4.68 | 4.71 | 4.64 | 0.21% | 218,400 |
| Sep 24, 2025 | 4.68 | 4.70 | 4.63 | 4.70 | 4.63 | -1.05% | 269,300 |
| Sep 23, 2025 | 4.71 | 4.75 | 4.71 | 4.75 | 4.68 | - | 152,200 |
| Sep 22, 2025 | 4.73 | 4.78 | 4.73 | 4.75 | 4.68 | -0.21% | 306,400 |
| Sep 19, 2025 | 4.65 | 4.77 | 4.65 | 4.76 | 4.69 | 2.81% | 724,000 |
| Sep 18, 2025 | 4.66 | 4.69 | 4.60 | 4.63 | 4.57 | 0.87% | 371,600 |
| Sep 17, 2025 | 4.56 | 4.62 | 4.56 | 4.59 | 4.53 | 0.88% | 280,100 |
| Sep 12, 2025 | 4.50 | 4.59 | 4.50 | 4.55 | 4.49 | 2.25% | 141,200 |
| Sep 11, 2025 | 4.42 | 4.46 | 4.42 | 4.45 | 4.39 | 0.68% | 250,000 |
| Sep 10, 2025 | 4.41 | 4.42 | 4.41 | 4.42 | 4.36 | -0.67% | 93,900 |
| Sep 9, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.39 | -0.45% | 313,600 |
| Sep 8, 2025 | 4.46 | 4.47 | 4.46 | 4.47 | 4.41 | - | 205,000 |
| Sep 4, 2025 | 4.48 | 4.50 | 4.45 | 4.47 | 4.41 | -0.67% | 684,100 |
| Sep 3, 2025 | 4.53 | 4.53 | 4.41 | 4.50 | 4.44 | -1.75% | 551,800 |
| Sep 2, 2025 | 4.56 | 4.58 | 4.53 | 4.58 | 4.52 | -0.65% | 1,089,600 |
| Aug 29, 2025 | 4.65 | 4.66 | 4.59 | 4.61 | 4.55 | -1.07% | 234,100 |
| Aug 28, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.60 | 1.30% | 338,400 |
| Aug 27, 2025 | 4.57 | 4.60 | 4.57 | 4.60 | 4.54 | 0.44% | 416,300 |
| Aug 26, 2025 | 4.60 | 4.60 | 4.57 | 4.58 | 4.52 | -0.87% | 354,700 |
| Aug 25, 2025 | 4.70 | 4.70 | 4.59 | 4.62 | 4.56 | 0.43% | 860,000 |
| Aug 22, 2025 | 4.60 | 4.68 | 4.60 | 4.60 | 4.54 | 0.88% | 24,400 |
| Aug 21, 2025 | 4.59 | 4.61 | 4.56 | 4.56 | 4.50 | - | 13,000 |
| Aug 20, 2025 | 4.61 | 4.61 | 4.54 | 4.56 | 4.50 | -1.94% | 453,000 |
| Aug 19, 2025 | 4.61 | 4.65 | 4.58 | 4.65 | 4.59 | 0.87% | 40,300 |
| Aug 18, 2025 | 4.75 | 4.75 | 4.56 | 4.61 | 4.55 | -1.28% | 96,500 |
| Aug 15, 2025 | 5.03 | 5.03 | 4.61 | 4.67 | 4.61 | -7.71% | 616,800 |
| Aug 14, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 4.99 | -0.78% | 56,000 |
| Aug 13, 2025 | 5.09 | 5.12 | 5.04 | 5.10 | 5.03 | 1.59% | 280,600 |
| Aug 12, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 4.95 | -4.56% | 295,100 |
| Aug 8, 2025 | 5.29 | 5.29 | 5.17 | 5.26 | 5.19 | -2.41% | 328,500 |
| Aug 7, 2025 | 5.50 | 5.50 | 5.38 | 5.39 | 5.32 | -2.00% | 39,700 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.42 | 5.50 | 5.42 | - | 417,900 |
| Aug 5, 2025 | 5.44 | 5.51 | 5.43 | 5.50 | 5.42 | 1.85% | 508,500 |
| Aug 4, 2025 | 5.46 | 5.46 | 5.37 | 5.40 | 5.33 | -1.82% | 460,400 |