UMS Share Price History (SGX:558)

SGX Listed Stock

UMS HOLDINGS LIMITED (SGX:558)

SGD 1.320
+0.040 / +3.13%

Share Price as of: 2021-05-12 16:29

Market / ISIN Code: SGX Mainboard / SG1J94892465

Sector / Industry Group / Industry: Information Technology / Semiconductors & Semiconductor Equipment / Semiconductors and Semiconductor Equipment

UMS HOLDINGS LIMITED 558.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-05-11	CD	1.310	1.310	1.260	1.280	-0.080	-5.9	18,901,400	24,410,981	1,291,900	-
2021-05-10		1.360	1.390	1.340	1.360	0.010	0.7	7,911,700	10,786,293	823,300	-
2021-05-07		1.360	1.380	1.350	1.350	-	-	2,943,800	4,015,954	443,100	-
2021-05-06		1.350	1.370	1.340	1.350	-	-	4,139,900	5,608,327	620,700	-
2021-05-05		1.370	1.370	1.330	1.350	-0.040	-2.9	7,916,700	10,645,033	1,018,800	-
2021-05-04	XD	1.400	1.400	1.360	1.390	-0.010	-0.7	5,758,900	7,935,596	583,100	-
2021-05-03	XD	1.420	1.420	1.370	1.400	-0.040	-2.8	7,599,900	10,601,284	288,500	-
2021-04-30	CD	1.460	1.460	1.420	1.440	-0.020	-1.4	3,848,700	5,527,138	291,600	-
2021-04-29	CD	1.460	1.490	1.450	1.460	-0.010	-0.7	8,228,000	12,133,685	689,900	-
2021-04-28	CD	1.450	1.470	1.420	1.470	0.020	1.4	10,253,600	14,844,140	565,700	-
2021-04-27	CD	1.370	1.470	1.370	1.450	0.090	6.6	28,859,900	41,066,689	612,000	-
2021-04-26	CD	1.360	1.370	1.350	1.360	-	-	1,994,500	2,714,532	44,900	-
2021-04-23	CD	1.340	1.360	1.340	1.360	0.020	1.5	2,036,100	2,747,515	247,100	-
2021-04-22	CD	1.360	1.370	1.340	1.340	-0.020	-1.5	2,607,200	3,526,433	213,900	-
2021-04-21	CD	1.350	1.360	1.310	1.360	-	-	8,800,100	11,749,754	687,800	-
2021-04-20	CD	1.370	1.380	1.350	1.360	-0.020	-1.4	4,020,700	5,475,802	226,900	-
2021-04-19	CD	1.380	1.390	1.370	1.380	0.010	0.7	5,480,700	7,562,278	149,100	-
2021-04-16	CD	1.370	1.390	1.360	1.370	-	-	5,611,400	7,716,746	276,900	-
2021-04-15	CD	1.370	1.380	1.340	1.370	-	-	7,282,200	9,891,018	439,400	-
2021-04-14	CD	1.390	1.400	1.360	1.370	-0.020	-1.4	4,999,400	6,878,045	233,500	-
2021-04-13	CD	1.350	1.390	1.350	1.390	0.040	3.0	7,543,100	10,346,195	415,200	-
2021-04-12	CD	1.390	1.390	1.350	1.350	-0.040	-2.9	9,089,500	12,368,530	639,600	-
2021-04-09	CD	1.390	1.400	1.380	1.390	0.010	0.7	6,858,400	9,491,838	272,800	-
2021-04-08	CD	1.390	1.400	1.370	1.380	-0.010	-0.7	3,123,500	4,323,784	227,600	-
2021-04-07	CD	1.380	1.390	1.360	1.390	0.010	0.7	5,428,400	7,473,351	308,300	-
2021-04-06	CD	1.390	1.400	1.370	1.380	-0.010	-0.7	10,067,800	13,940,513	337,500	-
2021-04-05	CD	1.390	1.390	1.370	1.390	0.020	1.5	5,517,400	7,631,209	409,300	-
2021-04-01	CD	1.360	1.390	1.350	1.370	0.040	3.0	10,203,500	13,971,166	406,700	-
2021-03-31	CD	1.340	1.340	1.320	1.330	-	-	3,775,300	5,023,456	176,200	-
2021-03-30	CD	1.340	1.360	1.330	1.330	-0.010	-0.7	8,274,600	11,089,167	327,300	-
2021-03-29	CD	1.290	1.350	1.290	1.340	0.050	3.9	15,830,800	20,979,590	493,700	-
2021-03-26	CD	1.280	1.300	1.270	1.290	0.030	2.4	6,287,900	8,090,432	222,100	-
2021-03-25	CD	1.270	1.280	1.260	1.260	-0.030	-2.3	3,517,400	4,466,094	353,800	-
2021-03-24	CD	1.250	1.290	1.250	1.290	0.030	2.4	11,809,400	15,030,836	526,900	-
2021-03-23	CD	1.270	1.280	1.240	1.260	-	-	6,035,900	7,593,208	360,500	-
2021-03-22	CD	1.260	1.280	1.240	1.260	-	-	5,185,500	6,536,730	294,600	-
2021-03-19	CD	1.230	1.270	1.220	1.260	0.010	0.8	5,214,700	6,497,002	295,400	-
2021-03-18	CD	1.270	1.280	1.230	1.250	-0.010	-0.8	12,016,900	15,068,173	505,900	-
2021-03-17	CD	1.260	1.270	1.240	1.260	0.010	0.8	9,219,400	11,548,520	436,300	-
2021-03-16	CD	1.220	1.270	1.210	1.250	0.050	4.2	22,089,900	27,310,338	1,736,600	-
2021-03-15	CD	1.180	1.200	1.170	1.200	0.040	3.4	9,407,800	11,129,577	1,212,900	-
2021-03-12	CD	1.170	1.200	1.150	1.160	-	-	12,158,100	14,239,046	1,337,200	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Information Technology sector stocks @ Market > Share Price Performance > Information Technology Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price