UMS Integration Limited (KLSE:UMSINT)
Malaysia
· Delayed Price · Currency is MYR 4.560
+0.010 (0.22%)
At close: Mar 5, 2026
UMS Integration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.61 | 4.64 | 4.56 | 4.56 | 4.56 | 0.22% | 193,600 |
| Mar 4, 2026 | 4.62 | 4.74 | 4.55 | 4.55 | 4.55 | -1.73% | 77,200 |
| Mar 3, 2026 | 4.60 | 5.08 | 4.60 | 4.63 | 4.63 | 0.65% | 257,000 |
| Mar 2, 2026 | 4.39 | 4.60 | 4.39 | 4.60 | 4.60 | 5.26% | 117,800 |
| Feb 27, 2026 | 4.30 | 4.37 | 4.28 | 4.37 | 4.37 | 3.07% | 13,000 |
| Feb 26, 2026 | 4.28 | 4.28 | 4.21 | 4.24 | 4.24 | 2.42% | 6,000 |
| Feb 25, 2026 | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | -1.43% | 7,200 |
| Feb 24, 2026 | 4.00 | 4.20 | 3.99 | 4.20 | 4.20 | 5.00% | 28,400 |
| Feb 23, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -3.61% | 125,000 |
| Feb 20, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.48% | 2,400 |
| Feb 19, 2026 | 4.22 | 4.22 | 4.17 | 4.17 | 4.17 | -0.95% | 6,100 |
| Feb 16, 2026 | 4.17 | 4.22 | 4.17 | 4.21 | 4.21 | 0.24% | 92,600 |
| Feb 13, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | 0.24% | 39,000 |
| Feb 12, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.64% | 500 |
| Feb 11, 2026 | 4.14 | 4.26 | 4.10 | 4.26 | 4.26 | 4.41% | 189,300 |
| Feb 10, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | 2.00% | 80,500 |
| Feb 9, 2026 | 4.02 | 4.05 | 4.00 | 4.00 | 4.00 | 3.90% | 742,500 |
| Feb 6, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | -0.52% | 687,000 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -5.61% | 92,700 |
| Feb 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,000 |
| Jan 30, 2026 | 4.00 | 4.15 | 4.00 | 4.10 | 4.10 | 1.99% | 740,000 |
| Jan 29, 2026 | 4.14 | 4.16 | 4.00 | 4.02 | 4.02 | -1.95% | 1,041,100 |
| Jan 28, 2026 | 4.06 | 4.12 | 4.06 | 4.10 | 4.10 | 2.24% | 1,220,000 |
| Jan 27, 2026 | 3.98 | 4.01 | 3.97 | 4.01 | 4.01 | 0.25% | 194,300 |
| Jan 26, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 81,200 |
| Jan 23, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -2.44% | 444,800 |
| Jan 22, 2026 | 4.12 | 4.14 | 4.08 | 4.10 | 4.10 | 0.74% | 4,600 |
| Jan 21, 2026 | 3.98 | 4.08 | 3.98 | 4.07 | 4.07 | 1.75% | 131,500 |
| Jan 20, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.38% | 135,600 |
| Jan 19, 2026 | 4.10 | 4.14 | 4.08 | 4.14 | 4.14 | -0.72% | 158,600 |
| Jan 16, 2026 | 4.13 | 4.20 | 4.13 | 4.17 | 4.17 | 1.96% | 209,100 |
| Jan 15, 2026 | 4.08 | 4.12 | 4.05 | 4.09 | 4.09 | -0.97% | 136,300 |
| Jan 14, 2026 | 4.00 | 4.18 | 4.00 | 4.13 | 4.13 | 3.25% | 92,100 |
| Jan 13, 2026 | 3.85 | 4.01 | 3.85 | 4.00 | 4.00 | 3.63% | 286,100 |
| Jan 12, 2026 | 3.79 | 3.90 | 3.77 | 3.86 | 3.86 | 3.49% | 252,200 |
| Jan 9, 2026 | 3.75 | 3.79 | 3.71 | 3.73 | 3.73 | 4.78% | 484,900 |
| Jan 8, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.63% | 14,500 |
| Jan 7, 2026 | 3.66 | 3.67 | 3.65 | 3.66 | 3.66 | 1.56% | 531,625 |
| Jan 6, 2026 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | 0.22% | 393,375 |
| Jan 5, 2026 | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -1.10% | 242,625 |
| Jan 2, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | 2.25% | 11,500 |
| Dec 29, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.11% | 12,875 |
| Dec 26, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.66% | 625 |
| Dec 23, 2025 | 3.62 | 3.62 | 3.59 | 3.62 | 3.62 | 0.22% | 36,250 |
| Dec 22, 2025 | 3.60 | 3.61 | 3.58 | 3.61 | 3.61 | 3.92% | 25,500 |
| Dec 19, 2025 | 3.46 | 3.47 | 3.45 | 3.47 | 3.47 | 0.46% | 535,500 |
| Dec 18, 2025 | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | -0.46% | 195,875 |
| Dec 17, 2025 | 3.44 | 3.49 | 3.44 | 3.47 | 3.47 | 3.83% | 291,125 |
| Dec 16, 2025 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -1.88% | 2,750 |
| Dec 15, 2025 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | -1.39% | 27,500 |
| Dec 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.23% | 50,000 |
| Dec 11, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | 0.70% | 75,250 |
| Dec 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 11,875 |
| Dec 9, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.69% | 32,750 |
| Dec 8, 2025 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | -0.23% | 202,875 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 1.17% | 112,625 |
| Dec 3, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | 0.47% | 130,625 |
| Dec 2, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -2.73% | 10,625 |
| Nov 28, 2025 | 3.42 | 3.52 | 3.42 | 3.51 | 3.49 | 0.92% | 74,000 |
| Nov 27, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.45 | -1.14% | 37,500 |
| Nov 26, 2025 | 3.52 | 3.52 | 3.50 | 3.52 | 3.49 | 1.62% | 20,250 |
| Nov 25, 2025 | 3.51 | 3.51 | 3.46 | 3.46 | 3.44 | -0.46% | 51,875 |
| Nov 24, 2025 | 3.49 | 3.50 | 3.48 | 3.48 | 3.45 | 0.93% | 21,250 |
| Nov 21, 2025 | 3.51 | 3.53 | 3.42 | 3.45 | 3.42 | -4.22% | 587,375 |
| Nov 20, 2025 | 3.53 | 3.65 | 3.53 | 3.60 | 3.57 | 2.04% | 38,875 |
| Nov 19, 2025 | 3.57 | 3.58 | 3.53 | 3.53 | 3.50 | -0.23% | 31,625 |
| Nov 18, 2025 | 3.59 | 3.62 | 3.54 | 3.54 | 3.51 | -2.21% | 32,875 |
| Nov 17, 2025 | 3.61 | 3.62 | 3.59 | 3.62 | 3.59 | - | 21,125 |
| Nov 14, 2025 | 3.62 | 3.62 | 3.58 | 3.62 | 3.59 | -2.38% | 67,875 |
| Nov 13, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.68 | 0.43% | 2,000 |
| Nov 12, 2025 | 3.65 | 3.71 | 3.60 | 3.69 | 3.66 | 1.99% | 420,500 |
| Nov 11, 2025 | 3.88 | 3.90 | 3.61 | 3.62 | 3.59 | -5.04% | 821,125 |
| Nov 10, 2025 | 3.89 | 3.89 | 3.80 | 3.81 | 3.78 | -2.06% | 372,625 |
| Nov 7, 2025 | 3.91 | 3.92 | 3.89 | 3.89 | 3.86 | -2.21% | 17,250 |
| Nov 6, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.95 | 1.22% | 38,500 |
| Nov 5, 2025 | 3.85 | 3.93 | 3.85 | 3.93 | 3.90 | -1.01% | 1,375 |
| Nov 4, 2025 | 4.04 | 4.09 | 3.97 | 3.97 | 3.94 | -1.59% | 228,875 |
| Nov 3, 2025 | 3.91 | 4.05 | 3.91 | 4.03 | 4.00 | 4.78% | 498,375 |
| Oct 31, 2025 | 3.82 | 3.87 | 3.79 | 3.85 | 3.82 | -0.62% | 370,375 |
| Oct 30, 2025 | 3.83 | 3.88 | 3.83 | 3.87 | 3.84 | 0.83% | 665,250 |
| Oct 29, 2025 | 3.86 | 3.95 | 3.82 | 3.84 | 3.81 | -1.03% | 664,750 |
| Oct 28, 2025 | 4.02 | 4.04 | 3.87 | 3.88 | 3.85 | -16.38% | 171,500 |
| Oct 27, 2025 | 3.85 | 4.64 | 3.85 | 4.64 | 4.61 | 22.88% | 413,625 |
| Oct 24, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.75 | 2.16% | 138,250 |
| Oct 23, 2025 | 3.65 | 3.70 | 3.64 | 3.70 | 3.67 | 1.09% | 131,500 |
| Oct 22, 2025 | 3.68 | 3.70 | 3.60 | 3.66 | 3.63 | -1.51% | 501,125 |
| Oct 21, 2025 | 3.71 | 3.74 | 3.71 | 3.71 | 3.69 | 3.57% | 115,625 |
| Oct 17, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | 3.56 | -3.66% | 53,625 |
| Oct 16, 2025 | 3.70 | 3.72 | 3.69 | 3.72 | 3.69 | 0.87% | 34,375 |
| Oct 15, 2025 | 3.66 | 3.71 | 3.66 | 3.69 | 3.66 | -0.65% | 136,875 |
| Oct 14, 2025 | 3.70 | 3.73 | 3.65 | 3.71 | 3.69 | 0.22% | 864,125 |
| Oct 13, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.68 | -4.54% | 236,750 |
| Oct 10, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | 3.85 | -1.02% | 656,625 |
| Oct 9, 2025 | 3.87 | 3.95 | 3.87 | 3.92 | 3.89 | - | 1,250,750 |
| Oct 8, 2025 | 3.90 | 3.93 | 3.89 | 3.92 | 3.87 | -0.41% | 420,625 |
| Oct 7, 2025 | 3.85 | 3.99 | 3.85 | 3.94 | 3.88 | 2.93% | 42,000 |
| Oct 6, 2025 | 3.85 | 3.85 | 3.81 | 3.82 | 3.77 | -0.62% | 174,000 |
| Oct 3, 2025 | 3.89 | 3.93 | 3.84 | 3.85 | 3.79 | -1.03% | 161,500 |
| Oct 2, 2025 | 3.71 | 3.89 | 3.71 | 3.89 | 3.83 | 5.88% | 1,963,875 |
| Oct 1, 2025 | 3.65 | 3.67 | 3.65 | 3.67 | 3.62 | -0.22% | 128,500 |