Skip to main content
UMS Integration Limited (SGX:558)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.250
+0.070 (3.21%)
Apr 29, 2026, 4:17 PM SGT

UMS Integration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.202.242.182.24-2.75%7,514,300
Apr 28, 20262.162.202.152.182.181.40%9,130,800
Apr 27, 20262.222.232.142.152.150.47%19,503,700
Apr 24, 20262.022.212.012.142.148.08%29,899,500
Apr 23, 20261.992.021.971.981.980.51%14,236,700
Apr 22, 20261.992.021.971.971.97-0.51%9,485,900
Apr 21, 20261.922.001.921.981.984.21%14,875,200
Apr 20, 20261.931.951.891.901.90-1.04%15,167,900
Apr 17, 20261.951.961.911.921.92-14,594,400
Apr 16, 20261.841.981.841.921.927.26%31,680,000
Apr 15, 20261.801.841.761.791.79-19,144,600
Apr 14, 20261.681.801.681.791.797.19%20,752,300
Apr 13, 20261.681.711.661.671.67-1.76%8,377,700
Apr 10, 20261.711.721.681.701.70-0.58%6,195,600
Apr 9, 20261.681.731.681.711.711.79%13,940,800
Apr 8, 20261.631.691.611.681.685.00%16,470,800
Apr 7, 20261.581.601.561.601.601.27%10,166,000
Apr 6, 20261.561.581.541.581.581.94%8,533,000
Apr 2, 20261.611.611.531.551.55-3.73%15,561,200
Apr 1, 20261.571.621.551.611.614.55%17,728,900
Mar 31, 20261.571.591.531.541.54-1.91%15,012,600
Mar 30, 20261.551.601.521.571.57-18,446,000
Mar 27, 20261.571.611.561.571.57-0.63%13,301,500
Mar 26, 20261.621.641.581.581.58-2.47%16,740,100
Mar 25, 20261.531.621.521.621.626.58%22,151,600
Mar 24, 20261.551.561.501.521.52-0.65%7,256,000
Mar 23, 20261.541.551.501.531.53-2.55%14,558,400
Mar 20, 20261.571.611.571.571.570.64%13,313,400
Mar 19, 20261.561.591.541.561.56-1.27%7,312,300
Mar 18, 20261.561.601.541.581.581.94%13,018,500
Mar 17, 20261.521.561.511.551.553.33%14,177,900
Mar 16, 20261.511.531.471.501.50-1.32%10,847,300
Mar 13, 20261.521.521.501.521.52-0.65%5,801,700
Mar 12, 20261.531.561.521.531.53-11,374,600
Mar 11, 20261.501.571.481.531.533.38%18,718,300
Mar 10, 20261.481.521.471.481.482.78%12,957,700
Mar 9, 20261.471.501.421.441.44-5.88%19,724,100
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