UMS Integration (SG:558)
SGX:558
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1.63
1.69
1.61
1.68
1.68
+5.00%
16,470,801
1.38
Apr 07, 2026
1.58
1.60
1.56
1.60
1.60
+1.27%
10,166,000
0.86
Apr 06, 2026
1.56
1.58
1.54
1.58
1.58
+1.94%
8,533,000
0.73
Apr 03, 2026
1.55
1.61
1.53
1.55
1.55
0.00%
0
0.00
Apr 02, 2026
1.61
1.61
1.53
1.55
1.55
-3.73%
15,561,200
1.34
Apr 01, 2026
1.57
1.62
1.55
1.61
1.61
+4.55%
17,728,900
1.55
Mar 31, 2026
1.57
1.59
1.53
1.54
1.54
-1.91%
15,012,600
1.34
Mar 30, 2026
1.55
1.60
1.52
1.57
1.57
0.00%
18,446,000
1.68
Mar 27, 2026
1.57
1.61
1.56
1.57
1.57
-0.63%
13,301,500
1.23
Mar 26, 2026
1.62
1.64
1.58
1.58
1.58
-2.47%
16,740,100
1.58
Mar 25, 2026
1.53
1.62
1.52
1.62
1.62
+6.58%
22,151,600
2.16
Mar 24, 2026
1.55
1.56
1.50
1.52
1.52
-0.65%
7,256,000
0.72
Mar 23, 2026
1.54
1.55
1.50
1.53
1.53
-2.55%
14,558,400
1.47
Mar 20, 2026
1.57
1.61
1.57
1.57
1.57
+0.64%
13,313,400
1.36
Mar 19, 2026
1.56
1.59
1.54
1.56
1.56
-1.27%
7,312,300
0.75
Mar 18, 2026
1.56
1.60
1.54
1.58
1.58
+1.94%
13,018,500
1.36
Mar 17, 2026
1.52
1.56
1.51
1.55
1.55
+3.33%
14,177,900
1.50
Mar 16, 2026
1.51
1.53
1.47
1.50
1.50
-1.32%
10,847,300
1.16
Mar 13, 2026
1.52
1.52
1.50
1.52
1.52
-0.65%
5,801,700
0.62
Mar 12, 2026
1.53
1.56
1.52
1.53
1.53
0.00%
11,374,600
1.23
Mar 11, 2026
1.50
1.57
1.48
1.53
1.53
+3.38%
18,718,301
2.08
Mar 10, 2026
1.48
1.52
1.47
1.48
1.48
+2.78%
12,957,700
1.47
Mar 09, 2026
1.47
1.50
1.42
1.44
1.44
-5.88%
19,724,100
2.31
Mar 06, 2026
1.49
1.56
1.47
1.53
1.53
+2.00%
16,924,301
2.04
Mar 05, 2026
1.51
1.53
1.49
1.50
1.50
+1.35%
12,588,500
1.55
Mar 04, 2026
1.52
1.54
1.46
1.48
1.48
-3.27%
22,444,000
2.88
Mar 03, 2026
1.53
1.64
1.50
1.53
1.53
+2.00%
34,395,000
4.71
Mar 02, 2026
1.36
1.50
1.32
1.50
1.50
+3.45%
45,846,398
6.93
Feb 27, 2026
1.39
1.45
1.38
1.45
1.45
+5.07%
19,876,000
3.13
Feb 26, 2026
1.39
1.41
1.37
1.38
1.38
+0.73%
19,772,000
3.26
Feb 25, 2026
1.38
1.40
1.35
1.37
1.37
0.00%
10,335,600
1.74
Feb 24, 2026
1.31
1.39
1.30
1.37
1.37
+3.79%
13,566,600
2.36
Feb 23, 2026
1.35
1.35
1.31
1.32
1.32
-2.22%
6,392,600
1.12
Feb 20, 2026
1.36
1.36
1.34
1.35
1.35
-0.74%
5,173,300
0.91
Feb 19, 2026
1.37
1.38
1.36
1.36
1.36
0.00%
6,716,600
1.19
Feb 18, 2026
1.36
1.37
1.35
1.36
1.36
0.00%
0
0.00
Feb 17, 2026
1.36
1.37
1.35
1.36
1.36
0.00%
0
0.00
Feb 16, 2026
1.35
1.37
1.35
1.36
1.36
+1.49%
1,968,400
0.33
Feb 13, 2026
1.35
1.37
1.34
1.34
1.34
-2.19%
5,725,200
0.96
Feb 12, 2026
1.38
1.39
1.35
1.37
1.37
+2.24%
8,964,700
1.52
Feb 11, 2026
1.33
1.39
1.32
1.38
1.38
+2.99%
18,389,699
3.22
Feb 10, 2026
1.32
1.34
1.31
1.34
1.34
+1.52%
8,633,300
1.53
Feb 09, 2026
1.28
1.33
1.28
1.32
1.32
+5.60%
17,587,301
3.22
Feb 06, 2026
1.25
1.27
1.23
1.25
1.25
-0.79%
8,982,800
1.58
Feb 05, 2026
1.30
1.30
1.26
1.26
1.26
-3.08%
9,277,800
1.60
Feb 04, 2026
1.32
1.32
1.30
1.30
1.30
-1.52%
4,900,800
0.84
Feb 03, 2026
1.33
1.33
1.30
1.32
1.32
0.00%
6,648,600
1.14
Feb 02, 2026
1.33
1.34
1.29
1.32
1.32
-1.49%
10,190,800
1.75
Jan 30, 2026
1.32
1.35
1.29
1.34
1.34
+0.75%
16,533,699
2.81
Jan 29, 2026
1.35
1.35
1.29
1.33
1.33
-1.48%
14,262,400
2.43
Rows: