UMS Holdings Share Price History (SGX:558)

SGX Listed Stock

UMS HOLDINGS LIMITED (SGX:558)

SGD 0.690
+0.010 / +1.47%

Share Price as of: 2018-09-19 17:06

Market / ISIN Code: SGX Mainboard / SG1J94892465

GICS^® 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
2018-09-19	CD	0.695	0.700	0.685	0.690	0.010	1.5	5,051,300	3,497,333	237,300	-
2018-09-18	CD	0.680	0.690	0.675	0.680	-0.020	-2.9	6,808,800	4,635,796	1,286,200	-
2018-09-17	CD	0.705	0.705	0.695	0.700	-0.005	-0.7	2,691,200	1,883,903	412,800	-
2018-09-14	CD	0.700	0.705	0.685	0.705	0.015	2.2	2,682,000	1,871,713	345,000	-
2018-09-13	CD	0.710	0.715	0.680	0.690	-0.015	-2.1	6,752,500	4,729,786	1,571,900	-
2018-09-12	CD	0.710	0.720	0.700	0.705	-	-	5,643,400	4,006,592	874,500	-
2018-09-11	CD	0.725	0.735	0.700	0.705	-0.025	-3.4	7,305,600	5,213,143	1,302,300	-
2018-09-10	CD	0.745	0.745	0.725	0.730	-0.015	-2.0	4,367,900	3,204,371	1,317,400	-
2018-09-07	CD	0.745	0.750	0.730	0.745	-0.005	-0.7	4,040,900	2,990,962	803,100	-
2018-09-06	CD	0.755	0.760	0.745	0.750	-0.005	-0.7	3,179,100	2,390,113	628,100	-
2018-09-05	CD	0.780	0.785	0.750	0.755	-0.020	-2.6	5,406,500	4,142,881	441,000	-
2018-09-04	CD	0.755	0.790	0.755	0.775	0.020	2.6	10,657,300	8,265,560	668,700	-
2018-09-03	CD	0.745	0.755	0.740	0.755	0.010	1.3	3,753,300	2,806,907	881,300	-
2018-08-31	CD	0.755	0.760	0.740	0.745	-0.005	-0.7	5,112,200	3,834,759	912,600	-
2018-08-30	CD	0.775	0.775	0.750	0.750	-0.020	-2.6	10,098,200	7,661,387	2,934,800	-
2018-08-29	CD	0.785	0.795	0.770	0.770	-0.015	-1.9	7,581,700	5,911,287	1,917,200	-
2018-08-28	CD	0.830	0.830	0.785	0.785	-0.040	-4.8	9,499,100	7,647,561	1,930,800	-
2018-08-27	CD	0.815	0.835	0.815	0.825	0.010	1.2	4,358,200	3,603,188	503,300	-
2018-08-24	CD	0.825	0.825	0.805	0.815	-0.010	-1.2	4,402,700	3,582,962	692,300	-
2018-08-23	CD	0.830	0.840	0.815	0.825	-	-	9,020,100	7,477,439	1,517,700	-
2018-08-21	CD	0.785	0.850	0.775	0.825	0.045	5.8	24,986,900	20,664,569	1,055,100	-
2018-08-20	CD	0.785	0.795	0.770	0.780	-	-	4,494,600	3,524,274	588,200	-
2018-08-17	CD	0.780	0.805	0.775	0.780	-0.010	-1.3	6,949,700	5,487,434	1,387,200	-
2018-08-16	CD	0.785	0.795	0.770	0.790	-0.005	-0.6	3,705,000	2,912,207	760,400	-
2018-08-15	CD	0.820	0.820	0.780	0.795	0.005	0.6	10,190,700	8,163,558	1,962,100	-
2018-08-14		0.755	0.790	0.755	0.790	0.040	5.3	5,392,700	4,174,301	1,039,600	-
2018-08-13		0.750	0.760	0.740	0.750	-	-	2,494,600	1,869,811	731,200	-
2018-08-10		0.755	0.755	0.745	0.750	-0.005	-0.7	3,195,400	2,396,792	844,900	-
2018-08-08		0.765	0.765	0.750	0.755	0.005	0.7	2,355,400	1,787,842	271,700	-
2018-08-07		0.745	0.765	0.745	0.750	0.005	0.7	4,858,700	3,677,186	469,000	-
2018-08-06		0.750	0.765	0.740	0.745	-0.005	-0.7	2,122,300	1,590,501	685,000	-
2018-08-03		0.755	0.765	0.745	0.750	-	-	3,311,200	2,499,313	785,700	-
2018-08-02		0.780	0.780	0.740	0.750	-0.040	-5.1	9,258,000	6,981,296	1,441,200	-
2018-08-01		0.815	0.815	0.790	0.790	-0.025	-3.1	6,585,300	5,239,528	538,800	-
2018-07-31		0.835	0.835	0.795	0.815	-0.035	-4.1	10,178,400	8,263,711	1,744,100	-
2018-07-30		0.855	0.855	0.845	0.850	-0.010	-1.2	1,454,300	1,238,299	159,400	-
2018-07-27		0.855	0.865	0.850	0.860	0.010	1.2	1,600,500	1,372,053	103,100	-
2018-07-26		0.865	0.865	0.845	0.850	-0.010	-1.2	3,241,700	2,769,466	299,400	-
2018-07-25		0.885	0.885	0.855	0.860	-0.020	-2.3	4,226,700	3,672,668	279,600	-
2018-07-24		0.850	0.885	0.845	0.880	0.030	3.5	11,057,200	9,616,114	268,500	-
2018-07-23		0.850	0.855	0.840	0.850	-0.005	-0.6	4,914,600	4,159,265	468,600	-
2018-07-20		0.845	0.860	0.835	0.855	0.010	1.2	3,706,900	3,145,941	233,300	-
2018-07-19		0.855	0.860	0.830	0.845	-0.005	-0.6	3,862,300	3,256,013	140,600	-

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

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

SGX Listed Stock

UMS HOLDINGS LIMITED (SGX:558)

Stock / REIT Search