Skip to main content
UMS Integration Limited (SGX:558)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.530
+0.030 (2.00%)
At close: Mar 6, 2026

UMS Integration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.491.561.471.531.532.00%16,924,300
Mar 5, 20261.511.531.491.501.501.35%12,588,500
Mar 4, 20261.521.541.461.481.48-3.27%22,444,000
Mar 3, 20261.531.641.501.531.532.00%34,395,000
Mar 2, 20261.361.501.321.501.503.45%45,846,400
Feb 27, 20261.391.451.381.451.455.07%19,876,000
Feb 26, 20261.391.411.371.381.380.73%19,772,000
Feb 25, 20261.381.401.351.371.37-10,335,600
Feb 24, 20261.311.391.301.371.373.79%13,566,600
Feb 23, 20261.351.351.311.321.32-2.22%6,392,600
Feb 20, 20261.361.361.341.351.35-0.74%5,173,300
Feb 19, 20261.371.381.361.361.36-6,716,600
Feb 16, 20261.351.371.351.361.361.49%1,968,400
Feb 13, 20261.351.371.341.341.34-2.19%5,725,200
Feb 12, 20261.381.391.351.371.37-0.72%8,964,700
Feb 11, 20261.331.391.321.381.382.99%18,389,700
Feb 10, 20261.321.341.311.341.341.52%8,633,300
Feb 9, 20261.281.331.281.321.325.60%17,587,300
Feb 6, 20261.251.271.231.251.25-0.79%8,982,800
Feb 5, 20261.301.301.261.261.26-3.08%9,277,800
Feb 4, 20261.321.321.301.301.30-1.52%4,900,800
Feb 3, 20261.331.331.301.321.32-6,648,600
Feb 2, 20261.331.341.291.321.32-1.49%10,190,800
Jan 30, 20261.321.351.291.341.340.75%16,533,700
Jan 29, 20261.351.351.291.331.33-1.48%14,262,400
Jan 28, 20261.311.351.301.351.353.85%15,947,800
Jan 27, 20261.301.311.281.301.300.78%5,857,600
Jan 26, 20261.291.301.281.291.29-1,890,900
Jan 23, 20261.301.311.281.291.29-0.77%6,465,800
Jan 22, 20261.321.331.291.301.30-0.76%7,288,200
Jan 21, 20261.271.311.261.311.313.15%7,002,300
Jan 20, 20261.321.321.271.271.27-4.51%8,173,900
Jan 19, 20261.311.331.291.331.33-0.75%7,333,500
Jan 16, 20261.341.351.321.341.34-7,844,200
Jan 15, 20261.321.341.291.341.341.52%8,313,700
Jan 14, 20261.301.341.281.321.321.54%10,325,200
Jan 13, 20261.231.301.231.301.306.56%11,916,300
Jan 12, 20261.211.251.181.221.221.67%9,890,100
Jan 9, 20261.161.221.151.201.204.90%9,957,800
Jan 8, 20261.161.161.141.141.14-1.38%3,397,750
Jan 7, 20261.151.171.151.161.161.40%6,078,875
Jan 6, 20261.141.151.141.141.14-4,722,250
Jan 5, 20261.161.171.141.141.14-0.69%3,039,250
Jan 2, 20261.141.171.141.151.151.41%6,319,500
Dec 31, 20251.141.141.131.141.14-1,743,750
Dec 30, 20251.131.141.121.141.140.71%2,447,375
Dec 29, 20251.141.151.131.131.13-1.40%3,709,000
Dec 26, 20251.141.151.141.141.140.70%2,269,125
Dec 24, 20251.141.141.141.141.14-0.70%431,250
Dec 23, 20251.141.151.131.141.14-3,969,000
Dec 22, 20251.121.141.121.141.142.88%6,294,500
Dec 19, 20251.101.111.101.111.110.72%3,587,500
Dec 18, 20251.101.111.081.101.10-5,577,000
Dec 17, 20251.061.101.041.101.105.34%5,402,625
Dec 16, 20251.061.061.031.051.05-1.50%6,293,375
Dec 15, 20251.091.091.061.061.06-2.21%4,112,500
Dec 12, 20251.101.101.081.091.09-1,874,625
Dec 11, 20251.091.101.081.091.09-2,192,500
Dec 10, 20251.091.091.081.091.090.74%703,125
Dec 9, 20251.101.101.081.081.08-1.46%1,469,625
Dec 8, 20251.101.101.081.101.100.74%1,869,125
Dec 5, 20251.091.101.081.091.090.74%2,403,750
Dec 4, 20251.101.101.081.081.08-1.46%3,005,500
Dec 3, 20251.101.101.091.101.10-2,411,750
Dec 2, 20251.101.101.081.101.10-0.72%3,315,875
Dec 1, 20251.101.111.101.101.10-0.72%2,100,000
Nov 28, 20251.101.121.101.111.100.72%2,263,500
Nov 27, 20251.111.121.101.101.10-1,908,250
Nov 26, 20251.111.121.101.101.10-2,518,000
Nov 25, 20251.121.131.101.101.10-4,730,625
Nov 24, 20251.111.121.101.101.10-4,302,000
Nov 21, 20251.121.121.101.101.10-2.82%9,497,625
Nov 20, 20251.141.151.121.141.132.16%7,081,000
Nov 19, 20251.111.121.101.111.10-4,202,500
Nov 18, 20251.131.141.111.111.10-1.42%6,687,750
Nov 17, 20251.141.141.121.131.12-0.70%4,021,500
Nov 14, 20251.141.151.131.141.13-2.07%7,813,250
Nov 13, 20251.171.171.151.161.15-2,954,250
Nov 12, 20251.151.171.141.161.150.69%7,246,625
Nov 11, 20251.221.221.141.151.14-5.26%23,523,250
Nov 10, 20251.221.221.171.221.210.66%16,583,375
Nov 7, 20251.211.221.201.211.20-1.95%4,303,500
Nov 6, 20251.221.241.211.231.222.67%7,978,875
Nov 5, 20251.211.221.181.201.19-2.60%10,625,500
Nov 4, 20251.241.261.221.231.22-0.65%19,327,625
Nov 3, 20251.181.241.181.241.234.73%13,235,375
Oct 31, 20251.181.191.161.181.180.68%5,794,500
Oct 30, 20251.181.181.151.181.17-0.68%6,554,375
Oct 29, 20251.161.181.161.181.182.07%6,975,250
Oct 28, 20251.171.181.151.161.15-6,920,750
Oct 27, 20251.151.171.141.161.152.11%9,033,750
Oct 24, 20251.131.151.131.141.131.43%4,679,250
Oct 23, 20251.111.121.101.121.110.72%2,608,375
Oct 22, 20251.111.121.091.111.100.72%4,633,500
Oct 21, 20251.091.131.091.101.103.76%7,859,125
Oct 17, 20251.091.091.061.061.06-2.21%5,261,250
Oct 16, 20251.101.101.091.091.08-0.73%4,911,500
Oct 15, 20251.091.101.091.101.091.48%2,187,000
Oct 14, 20251.141.141.081.081.07-3.57%10,115,500
Oct 13, 20251.121.131.101.121.11-3.45%8,354,750