Kuala Lumpur - Delayed Quote MYR

UMS-Neiken Group Berhad (7227.KL)

0.9400

0.0000

(0.00%)

As of April 29 at 4:15:13 PM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
May 2, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 30, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 29, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	23,000
Apr 28, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 25, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 24, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 23, 2025	0.8750	0.8750	0.8700	0.8700	0.8700	2,100
Apr 22, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Apr 21, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	-
Apr 18, 2025	0.8550	0.8550	0.8550	0.8550	0.8550	9,700
Apr 17, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 16, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 15, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 14, 2025	0.8600	0.8600	0.8500	0.8500	0.8500	3,000
Apr 11, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 10, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 9, 2025	0.8500	0.8500	0.8500	0.8500	0.8500	300
Apr 8, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	8,000
Apr 7, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 4, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Apr 3, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 2, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 28, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 27, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 26, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 25, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 24, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Mar 21, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 20, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Mar 19, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Mar 17, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 14, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 13, 2025	0.03 Dividend
Mar 13, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Mar 12, 2025	0.9000	0.9000	0.9000	0.9000	0.8700	-
Mar 11, 2025	0.9000	0.9000	0.9000	0.9000	0.8700	-
Mar 10, 2025	0.9000	0.9000	0.9000	0.9000	0.8700	-
Mar 7, 2025	0.9000	0.9000	0.9000	0.9000	0.8700	900
Mar 6, 2025	0.9000	0.9000	0.9000	0.9000	0.8700	-
Mar 5, 2025	0.9000	0.9000	0.9000	0.9000	0.8700	14,000
Mar 4, 2025	0.9000	0.9600	0.9000	0.9600	0.9280	6,200
Mar 3, 2025	0.9600	0.9600	0.9600	0.9600	0.9280	2,000
Feb 28, 2025	0.9600	0.9600	0.9600	0.9600	0.9280	8,300
Feb 27, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Feb 26, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	1,500
Feb 25, 2025	0.9900	0.9900	0.9900	0.9900	0.9570	-
Feb 24, 2025	0.9900	0.9900	0.9900	0.9900	0.9570	-
Feb 21, 2025	0.9900	0.9900	0.9900	0.9900	0.9570	-
Feb 20, 2025	0.9900	0.9900	0.9900	0.9900	0.9570	-
Feb 19, 2025	0.9900	0.9900	0.9900	0.9900	0.9570	1,000
Feb 18, 2025	0.9200	0.9200	0.9200	0.9200	0.8893	1,000
Feb 17, 2025	1.0000	1.0000	1.0000	1.0000	0.9667	2,000
Feb 14, 2025	0.9850	0.9850	0.9850	0.9850	0.9522	-
Feb 13, 2025	0.9850	0.9850	0.9850	0.9850	0.9522	-
Feb 12, 2025	0.9850	0.9850	0.9850	0.9850	0.9522	-
Feb 10, 2025	0.9850	0.9850	0.9850	0.9850	0.9522	-
Feb 7, 2025	0.9850	0.9850	0.9850	0.9850	0.9522	-
Feb 6, 2025	0.9850	0.9850	0.9850	0.9850	0.9522	3,800
Feb 5, 2025	0.9600	0.9800	0.9600	0.9800	0.9473	25,000
Feb 4, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	11,000
Feb 3, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 31, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 28, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 27, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 24, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	8,000
Jan 23, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 22, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 21, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 20, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 17, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 16, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 15, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 14, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 13, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 10, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 9, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 8, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 7, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 6, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 3, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Jan 2, 2025	0.9800	0.9800	0.9800	0.9800	0.9473	-
Dec 31, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Dec 30, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	1,400
Dec 27, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Dec 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Dec 24, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Dec 23, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	1,000
Dec 20, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	-
Dec 19, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	5,000
Dec 18, 2024	0.9700	1.0300	0.9700	0.9700	0.9377	3,400
Dec 17, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	-
Dec 16, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	-
Dec 13, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	-
Dec 12, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	4,000
Dec 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Dec 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	1,000
Dec 9, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	-
Dec 6, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	3,000
Dec 5, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	-
Dec 4, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	4,000
Dec 3, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	1,900
Dec 2, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	700
Nov 29, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	221,000
Nov 28, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	9,000
Nov 27, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	100,000
Nov 26, 2024	0.9900	0.9900	0.9900	0.9900	0.9570	42,000
Nov 25, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	-
Nov 22, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	-
Nov 21, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	-
Nov 20, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	-
Nov 19, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	-
Nov 18, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	-
Nov 15, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	2,000
Nov 14, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	-
Nov 13, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	-
Nov 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	3,000
Nov 11, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	-
Nov 8, 2024	0.9400	0.9400	0.9400	0.9400	0.9087	3,000
Nov 7, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Nov 6, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Nov 5, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Nov 4, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Nov 1, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Oct 30, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	1,000
Oct 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	4,000
Oct 28, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Oct 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Oct 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Oct 23, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Oct 22, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	3,000
Oct 21, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Oct 18, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Oct 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	3,000
Oct 16, 2024	0.9850	0.9850	0.9850	0.9850	0.9522	41,000
Oct 15, 2024	1.0000	1.0000	0.9850	0.9850	0.9522	9,000
Oct 14, 2024	1.0000	1.0000	1.0000	1.0000	0.9667	10,000
Oct 11, 2024	1.0000	1.0000	1.0000	1.0000	0.9667	-
Oct 10, 2024	1.0000	1.0100	1.0000	1.0000	0.9667	10,100
Oct 9, 2024	1.0300	1.0300	1.0300	1.0300	0.9957	2,000
Oct 8, 2024	1.0800	1.0800	1.0800	1.0800	1.0440	-
Oct 7, 2024	1.0800	1.0800	1.0800	1.0800	1.0440	-
Oct 4, 2024	1.0800	1.0800	1.0800	1.0800	1.0440	-
Oct 3, 2024	1.0800	1.0800	1.0800	1.0800	1.0440	-
Oct 2, 2024	1.0800	1.0800	1.0800	1.0800	1.0440	-
Oct 1, 2024	1.0800	1.0800	1.0800	1.0800	1.0440	-
Sep 30, 2024	1.0200	1.0800	1.0200	1.0800	1.0440	1,100
Sep 27, 2024	1.0600	1.0600	1.0600	1.0600	1.0247	-
Sep 26, 2024	1.0600	1.0600	1.0600	1.0600	1.0247	2,000
Sep 25, 2024	1.0600	1.0600	1.0500	1.0600	1.0247	120,000
Sep 24, 2024	1.0200	1.0800	1.0200	1.0600	1.0247	124,000
Sep 23, 2024	1.0200	1.0200	1.0200	1.0200	0.9860	33,000
Sep 20, 2024	0.9800	1.0000	0.9800	1.0000	0.9667	219,500
Sep 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	13,000
Sep 18, 2024	0.9800	0.9800	0.9750	0.9750	0.9425	6,000
Sep 17, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Sep 13, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Sep 12, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Sep 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Sep 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Sep 9, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Sep 6, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Sep 5, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Sep 4, 2024	0.9900	0.9900	0.9800	0.9800	0.9473	51,000
Sep 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	-
Sep 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	-
Aug 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	-
Aug 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	57,000
Aug 28, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Aug 27, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Aug 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9473	-
Aug 23, 2024	0.9900	0.9900	0.9800	0.9800	0.9473	23,000
Aug 22, 2024	1.0300	1.0500	1.0000	1.0000	0.9667	6,200
Aug 21, 2024	1.0200	1.0200	1.0200	1.0200	0.9860	-
Aug 20, 2024	1.0200	1.0200	1.0200	1.0200	0.9860	-
Aug 19, 2024	1.0200	1.0300	1.0200	1.0200	0.9860	153,700
Aug 16, 2024	1.0200	1.0300	1.0200	1.0200	0.9860	70,000
Aug 15, 2024	1.0100	1.0100	1.0100	1.0100	0.9763	-
Aug 14, 2024	1.0000	1.0100	0.9800	1.0100	0.9763	12,500
Aug 13, 2024	0.9600	1.0000	0.9600	1.0000	0.9667	5,500
Aug 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	1,000
Aug 9, 2024	0.9300	0.9600	0.9300	0.9600	0.9280	7,000
Aug 8, 2024	0.9450	0.9450	0.9450	0.9450	0.9135	-
Aug 7, 2024	0.9400	0.9450	0.9400	0.9450	0.9135	7,000
Aug 6, 2024	0.9300	0.9350	0.9300	0.9350	0.9038	111,000
Aug 5, 2024	0.9500	0.9500	0.9300	0.9300	0.8990	34,000
Aug 2, 2024	0.9650	0.9650	0.9650	0.9650	0.9328	-
Aug 1, 2024	0.9650	0.9650	0.9650	0.9650	0.9328	-
Jul 31, 2024	0.9650	0.9650	0.9650	0.9650	0.9328	-
Jul 30, 2024	0.9650	0.9650	0.9650	0.9650	0.9328	15,000
Jul 29, 2024	0.9600	0.9650	0.9600	0.9650	0.9328	26,200
Jul 26, 2024	0.9550	0.9600	0.9550	0.9600	0.9280	16,000
Jul 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	13,000
Jul 24, 2024	0.9650	0.9650	0.9650	0.9650	0.9328	-
Jul 23, 2024	0.9650	0.9650	0.9650	0.9650	0.9328	-
Jul 22, 2024	0.9500	0.9800	0.9500	0.9650	0.9328	38,000
Jul 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Jul 18, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	1,000
Jul 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	1,000
Jul 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	5,000
Jul 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	-
Jul 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	7,000
Jul 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	5,000
Jul 10, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	-
Jul 9, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	46,000
Jul 5, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	-
Jul 4, 2024	0.9500	0.9700	0.9500	0.9700	0.9377	28,400
Jul 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	-
Jul 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	2,500
Jul 1, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	500
Jun 28, 2024	0.9600	0.9600	0.9500	0.9500	0.9183	4,000
Jun 27, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	4,000
Jun 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Jun 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Jun 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Jun 21, 2024	0.9600	0.9650	0.9600	0.9600	0.9280	49,000
Jun 20, 2024	0.9900	0.9900	0.9900	0.9900	0.9570	-
Jun 19, 2024	0.9600	0.9900	0.9600	0.9900	0.9570	23,000
Jun 18, 2024	0.9600	0.9700	0.9600	0.9700	0.9377	43,000
Jun 14, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	-
Jun 13, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	2,200
Jun 12, 2024	0.9700	0.9700	0.9700	0.9700	0.9377	-
Jun 11, 2024	0.9900	0.9900	0.9700	0.9700	0.9377	14,000
Jun 10, 2024	0.9900	0.9900	0.9800	0.9900	0.9570	114,600
Jun 7, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	1,000
Jun 6, 2024	1.0000	1.0000	1.0000	1.0000	0.9667	5,000
Jun 5, 2024	0.9550	0.9550	0.9550	0.9550	0.9232	12,000
Jun 4, 2024	0.9550	0.9550	0.9550	0.9550	0.9232	1,000
May 31, 2024	0.9400	0.9500	0.9400	0.9500	0.9183	5,800
May 30, 2024	0.9900	0.9900	0.9700	0.9700	0.9377	20,200
May 29, 2024	0.9900	0.9900	0.9900	0.9900	0.9570	2,000
May 28, 2024	1.0100	1.0100	1.0000	1.0000	0.9667	103,900
May 27, 2024	1.0000	1.0100	0.9900	1.0100	0.9763	11,000
May 24, 2024	1.0500	1.0500	0.9750	0.9900	0.9570	33,400
May 23, 2024	0.9600	0.9700	0.9600	0.9700	0.9377	22,500
May 21, 2024	0.9600	0.9600	0.9600	0.9600	0.9280	12,000
May 20, 2024	0.9800	0.9800	0.9600	0.9700	0.9377	48,700
May 17, 2024	0.9600	0.9700	0.9600	0.9700	0.9377	24,000
May 16, 2024	0.9500	0.9600	0.9500	0.9600	0.9280	36,000
May 15, 2024	0.9600	0.9600	0.9500	0.9500	0.9183	5,800
May 14, 2024	0.9500	0.9600	0.9500	0.9600	0.9280	5,500
May 13, 2024	0.9500	0.9600	0.9500	0.9600	0.9280	16,000
May 10, 2024	0.9900	0.9900	0.9850	0.9850	0.9522	1,100
May 9, 2024	0.9500	0.9700	0.9500	0.9700	0.9377	38,800
May 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9183	25,600
May 7, 2024	0.9500	0.9500	0.9400	0.9400	0.9087	36,000
May 6, 2024	0.9400	0.9400	0.9250	0.9250	0.8942	73,300

0246.KL Cnergenz Berhad

0.3400

0.00%

0295.KL Master Tec Group Berhad

1.0200

0.00%

0149.KL Fibon Berhad

0.3800

0.00%

6149.KL Metrod Holdings Berhad

1.2900

0.00%

0112.KL Mikro MSC Berhad

0.2100

0.00%

7207.KL Success Transformer Corporation Berhad

0.6000

-0.83%

0217.KL Powerwell Holdings Berhad

0.4000

-1.23%

0001.KL Supercomnet Technologies Berhad

0.9450

0.00%

0225.KL Southern Cable Group Berhad

1.1700

+7.34%

7095.KL P.I.E. Industrial Berhad

4.4700

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UMS-Neiken Group Berhad (7227.KL)

Related Tickers