Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

UMS-Neiken Group Berhad (7227.KL)

Compare

0.9900

0.0000

(0.00%)

At close: February 19 at 10:53:38 AM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 20, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 19, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	1,000
Feb 18, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	1,000
Feb 17, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	2,000
Feb 14, 2025	0.9850	0.9850	0.9850	0.9850	0.9850	-
Feb 13, 2025	0.9850	0.9850	0.9850	0.9850	0.9850	-
Feb 12, 2025	0.9850	0.9850	0.9850	0.9850	0.9850	-
Feb 10, 2025	0.9850	0.9850	0.9850	0.9850	0.9850	-
Feb 7, 2025	0.9850	0.9850	0.9850	0.9850	0.9850	-
Feb 6, 2025	0.9850	0.9850	0.9850	0.9850	0.9850	3,800
Feb 5, 2025	0.9600	0.9800	0.9600	0.9800	0.9800	25,000
Feb 4, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	11,000
Feb 3, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 31, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 28, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 27, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 24, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	8,000
Jan 23, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 22, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 21, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 20, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 17, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 16, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 15, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 14, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 13, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 10, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 9, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 8, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 7, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 6, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 3, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 2, 2025	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 31, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 30, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,400
Dec 27, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 24, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 23, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Dec 20, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 19, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	5,000
Dec 18, 2024	0.9700	1.0300	0.9700	0.9700	0.9700	3,400
Dec 17, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 16, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 13, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 12, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	4,000
Dec 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Dec 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	1,000
Dec 9, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 6, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	3,000
Dec 5, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Dec 4, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	4,000
Dec 3, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,900
Dec 2, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	700
Nov 29, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	221,000
Nov 28, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	9,000
Nov 27, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	100,000
Nov 26, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	42,000
Nov 25, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 22, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 21, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 20, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 19, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 18, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 15, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,000
Nov 14, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 13, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	3,000
Nov 11, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Nov 8, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	3,000
Nov 7, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 6, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 5, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 4, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 1, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 30, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Oct 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	4,000
Oct 28, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 23, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 22, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	3,000
Oct 21, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 18, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	3,000
Oct 16, 2024	0.9850	0.9850	0.9850	0.9850	0.9850	41,000
Oct 15, 2024	1.0000	1.0000	0.9850	0.9850	0.9850	9,000
Oct 14, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	10,000
Oct 11, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 10, 2024	1.0000	1.0100	1.0000	1.0000	1.0000	10,100
Oct 9, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	2,000
Oct 8, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Oct 7, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Oct 4, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Oct 3, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Oct 2, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Oct 1, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Sep 30, 2024	1.0200	1.0800	1.0200	1.0800	1.0800	1,100
Sep 27, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Sep 26, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	2,000
Sep 25, 2024	1.0600	1.0600	1.0500	1.0600	1.0600	120,000
Sep 24, 2024	1.0200	1.0800	1.0200	1.0600	1.0600	124,000
Sep 23, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	33,000
Sep 20, 2024	0.9800	1.0000	0.9800	1.0000	1.0000	219,500
Sep 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	13,000
Sep 18, 2024	0.9800	0.9800	0.9750	0.9750	0.9750	6,000
Sep 17, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 13, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 12, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 10, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 9, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 6, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 5, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 4, 2024	0.9900	0.9900	0.9800	0.9800	0.9800	51,000
Sep 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	57,000
Aug 28, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Aug 27, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Aug 26, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Aug 23, 2024	0.9900	0.9900	0.9800	0.9800	0.9800	23,000
Aug 22, 2024	1.0300	1.0500	1.0000	1.0000	1.0000	6,200
Aug 21, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Aug 20, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Aug 19, 2024	1.0200	1.0300	1.0200	1.0200	1.0200	153,700
Aug 16, 2024	1.0200	1.0300	1.0200	1.0200	1.0200	70,000
Aug 15, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Aug 14, 2024	1.0000	1.0100	0.9800	1.0100	1.0100	12,500
Aug 13, 2024	0.9600	1.0000	0.9600	1.0000	1.0000	5,500
Aug 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Aug 9, 2024	0.9300	0.9600	0.9300	0.9600	0.9600	7,000
Aug 8, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Aug 7, 2024	0.9400	0.9450	0.9400	0.9450	0.9450	7,000
Aug 6, 2024	0.9300	0.9350	0.9300	0.9350	0.9350	111,000
Aug 5, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	34,000
Aug 2, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Aug 1, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jul 31, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jul 30, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	15,000
Jul 29, 2024	0.9600	0.9650	0.9600	0.9650	0.9650	26,200
Jul 26, 2024	0.9550	0.9600	0.9550	0.9600	0.9600	16,000
Jul 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	13,000
Jul 24, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jul 23, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jul 22, 2024	0.9500	0.9800	0.9500	0.9650	0.9650	38,000
Jul 19, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jul 18, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Jul 17, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Jul 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	5,000
Jul 15, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 12, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	7,000
Jul 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	5,000
Jul 10, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 9, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	46,000
Jul 5, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jul 4, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	28,400
Jul 3, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jul 2, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	2,500
Jul 1, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	500
Jun 28, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	4,000
Jun 27, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	4,000
Jun 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 25, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 24, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 21, 2024	0.9600	0.9650	0.9600	0.9600	0.9600	49,000
Jun 20, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Jun 19, 2024	0.9600	0.9900	0.9600	0.9900	0.9900	23,000
Jun 18, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	43,000
Jun 14, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Jun 13, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	2,200
Jun 12, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jun 11, 2024	0.9900	0.9900	0.9700	0.9700	0.9700	14,000
Jun 10, 2024	0.9900	0.9900	0.9800	0.9900	0.9900	114,600
Jun 7, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Jun 6, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	5,000
Jun 5, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	12,000
Jun 4, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	1,000
May 31, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	5,800
May 30, 2024	0.9900	0.9900	0.9700	0.9700	0.9700	20,200
May 29, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	2,000
May 28, 2024	1.0100	1.0100	1.0000	1.0000	1.0000	103,900
May 27, 2024	1.0000	1.0100	0.9900	1.0100	1.0100	11,000
May 24, 2024	1.0500	1.0500	0.9750	0.9900	0.9900	33,400
May 23, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	22,500
May 21, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	12,000
May 20, 2024	0.9800	0.9800	0.9600	0.9700	0.9700	48,700
May 17, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	24,000
May 16, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	36,000
May 15, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	5,800
May 14, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	5,500
May 13, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	16,000
May 10, 2024	0.9900	0.9900	0.9850	0.9850	0.9850	1,100
May 9, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	38,800
May 8, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	25,600
May 7, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	36,000
May 6, 2024	0.9400	0.9400	0.9250	0.9250	0.9250	73,300
May 3, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	20,000
May 2, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	2,000
Apr 30, 2024	0.9150	0.9150	0.9150	0.9150	0.9150	1,300
Apr 29, 2024	0.9600	0.9600	0.9150	0.9150	0.9150	24,100
Apr 26, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	6,000
Apr 25, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Apr 24, 2024	0.9500	0.9500	0.9450	0.9450	0.9450	25,100
Apr 23, 2024	0.9400	0.9450	0.9400	0.9450	0.9450	36,600
Apr 22, 2024	0.9000	0.9200	0.9000	0.9150	0.9150	9,300
Apr 19, 2024	0.9250	0.9250	0.8950	0.9000	0.9000	98,600
Apr 18, 2024	0.9100	0.9250	0.9100	0.9250	0.9250	25,500
Apr 17, 2024	0.9600	0.9600	0.9350	0.9350	0.9350	72,000
Apr 16, 2024	1.0500	1.0500	0.9700	0.9700	0.9700	52,000
Apr 15, 2024	0.1000 Dividend
Apr 15, 2024	1.0700	1.0700	1.0000	1.0300	1.0300	94,200
Apr 12, 2024	1.2500	1.2600	1.2000	1.2000	1.1000	389,200
Apr 9, 2024	1.2400	1.2500	1.2300	1.2500	1.1458	98,400
Apr 8, 2024	1.2500	1.2500	1.2200	1.2400	1.1367	160,900
Apr 5, 2024	1.2500	1.2700	1.2300	1.2500	1.1458	107,400
Apr 4, 2024	1.2700	1.2800	1.2500	1.2700	1.1642	123,800
Apr 3, 2024	1.1900	1.2600	1.1900	1.2600	1.1550	313,500
Apr 2, 2024	1.1800	1.1900	1.1600	1.1900	1.0908	50,100
Apr 1, 2024	1.1900	1.1900	1.1600	1.1900	1.0908	179,500
Mar 29, 2024	1.1400	1.1800	1.1400	1.1800	1.0817	237,700
Mar 27, 2024	1.1300	1.1400	1.1300	1.1400	1.0450	57,400
Mar 26, 2024	1.1300	1.1300	1.1300	1.1300	1.0358	125,400
Mar 25, 2024	1.1400	1.1400	1.1300	1.1300	1.0358	61,000
Mar 22, 2024	1.1300	1.1400	1.1200	1.1200	1.0267	9,700
Mar 21, 2024	1.1300	1.1400	1.1100	1.1400	1.0450	49,700
Mar 20, 2024	1.1300	1.1400	1.1200	1.1300	1.0358	234,900
Mar 19, 2024	1.1300	1.1300	1.1200	1.1200	1.0267	26,700
Mar 18, 2024	1.1400	1.1500	1.1200	1.1400	1.0450	201,100
Mar 15, 2024	1.1200	1.1300	1.1200	1.1300	1.0358	27,800
Mar 14, 2024	1.1000	1.1300	1.1000	1.1300	1.0358	53,900
Mar 13, 2024	1.1100	1.1200	1.1100	1.1100	1.0175	20,000
Mar 12, 2024	1.1200	1.1200	1.1100	1.1100	1.0175	114,000
Mar 11, 2024	1.1200	1.1200	1.1100	1.1100	1.0175	23,000
Mar 8, 2024	1.1400	1.1400	1.1200	1.1200	1.0267	36,500
Mar 7, 2024	1.1200	1.1500	1.1200	1.1300	1.0358	68,500
Mar 6, 2024	1.1100	1.1100	1.1000	1.1000	1.0083	12,500
Mar 5, 2024	1.1000	1.1000	1.1000	1.1000	1.0083	22,500
Mar 4, 2024	1.1000	1.1100	1.0800	1.1000	1.0083	92,600
Mar 1, 2024	1.1100	1.1100	1.1000	1.1000	1.0083	23,900
Feb 29, 2024	1.1100	1.1200	1.1000	1.1100	1.0175	37,000
Feb 28, 2024	1.1800	1.1800	1.1000	1.1200	1.0267	94,400
Feb 27, 2024	1.0600	1.1500	1.0300	1.1200	1.0267	518,300
Feb 26, 2024	0.9500	0.9800	0.9050	0.9400	0.8617	20,600
Feb 23, 2024	0.9500	0.9500	0.9500	0.9500	0.8708	2,500
Feb 22, 2024	0.9450	0.9450	0.9450	0.9450	0.8663	5,000
Feb 21, 2024	0.9450	0.9450	0.9450	0.9450	0.8663	-

0149.KL Fibon Berhad

0.4050

0.00%

7207.KL Success Transformer Corporation Berhad

0.6650

0.00%

0217.KL Powerwell Holdings Berhad

0.4400

+2.33%

0337.KL SET

0.3100

0.00%

0246.KL Cnergenz Berhad

0.4300

+2.38%

6149.KL Metrod Holdings Berhad

1.3200

0.00%

5170.KL Sarawak Cable Berhad

0.1100

+4.76%

0112.KL Mikro MSC Berhad

0.2000

+5.26%

0001.KL Supercomnet Technologies Berhad

1.1400

0.00%

9601.KL Ho Wah Genting Berhad

0.2350

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

UMS-Neiken Group Berhad (7227.KL)

Related Tickers