UMS Share Price History (SGX:558)

SGX Listed Stock

UMS HOLDINGS LIMITED (SGX:558)

SGD 1.670
+0.020 / +1.21%

Share Price as of: 2021-08-04 17:16

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
2021-08-03		1.660	1.680	1.640	1.650	-	-	5,221,400	8,675,943	142,200	-
2021-08-02		1.630	1.670	1.620	1.650	0.040	2.5	9,817,100	16,177,046	337,200	-
2021-07-30		1.600	1.630	1.590	1.610	0.020	1.3	10,123,200	16,366,684	151,600	-
2021-07-29		1.570	1.590	1.570	1.590	0.030	1.9	3,912,800	6,195,776	94,700	-
2021-07-28		1.540	1.570	1.530	1.560	0.010	0.6	4,364,900	6,745,050	300,700	-
2021-07-27		1.590	1.600	1.540	1.550	-0.040	-2.5	5,636,600	8,853,141	110,800	-
2021-07-26		1.590	1.610	1.580	1.590	0.010	0.6	3,016,500	4,808,765	89,700	-
2021-07-23		1.600	1.600	1.580	1.580	-0.020	-1.3	1,613,900	2,571,549	134,600	-
2021-07-22		1.610	1.630	1.590	1.600	-0.010	-0.6	3,789,800	6,104,365	82,700	-
2021-07-21		1.580	1.610	1.570	1.610	0.040	2.5	5,825,300	9,250,630	109,800	-
2021-07-19		1.590	1.600	1.570	1.570	-0.040	-2.5	5,405,700	8,545,174	311,700	-
2021-07-16		1.630	1.630	1.600	1.610	-0.020	-1.2	4,089,800	6,595,669	226,300	-
2021-07-15		1.590	1.650	1.590	1.630	0.030	1.9	7,763,000	12,635,613	232,900	-
2021-07-14	XD	1.590	1.600	1.570	1.600	0.020	1.3	2,710,500	4,306,926	114,800	-
2021-07-13	XD	1.570	1.610	1.570	1.580	-	-	6,148,000	9,771,532	117,400	-
2021-07-12	CD	1.580	1.590	1.560	1.580	-	-	3,410,900	5,391,806	61,700	-
2021-07-09	CD	1.530	1.580	1.520	1.580	0.050	3.3	4,462,600	6,934,488	313,000	-
2021-07-08	CD	1.600	1.610	1.520	1.530	-0.060	-3.8	11,835,600	18,465,881	677,000	-
2021-07-07	CD	1.560	1.590	1.550	1.590	0.030	1.9	7,855,300	12,383,768	106,600	-
2021-07-06	CD	1.530	1.570	1.530	1.560	0.030	2.0	9,857,400	15,310,106	154,600	-
2021-07-05	CD	1.530	1.540	1.510	1.530	-	-	2,230,700	3,405,128	39,800	-
2021-07-02	CD	1.550	1.550	1.500	1.530	-	-	4,110,300	6,260,658	169,400	-
2021-07-01	CD	1.530	1.540	1.520	1.530	0.010	0.7	3,665,000	5,610,607	65,400	-
2021-06-30	CD	1.500	1.550	1.490	1.520	0.050	3.4	16,674,900	25,412,604	110,800	-
2021-06-29	CD	1.450	1.480	1.440	1.470	0.020	1.4	8,205,900	11,980,183	161,300	-
2021-06-28	CD	1.450	1.450	1.430	1.450	-	-	1,556,100	2,243,893	39,800	-
2021-06-25	CD	1.450	1.470	1.440	1.450	-	-	4,354,900	6,341,627	316,200	-
2021-06-24	CD	1.440	1.450	1.430	1.450	-	-	3,011,300	4,340,634	26,000	-
2021-06-23	CD	1.410	1.460	1.400	1.450	0.060	4.3	9,621,300	13,805,175	292,400	-
2021-06-22	CD	1.410	1.410	1.390	1.390	-	-	2,203,300	3,083,164	155,800	-
2021-06-21	CD	1.400	1.410	1.370	1.390	-0.030	-2.1	4,527,400	6,282,726	54,100	-
2021-06-18	CD	1.410	1.430	1.400	1.420	0.030	2.2	2,977,200	4,205,679	24,500	-
2021-06-17	CD	1.400	1.410	1.390	1.390	-0.030	-2.1	3,712,200	5,211,617	134,700	-
2021-06-16	CD	1.420	1.440	1.400	1.420	-	-	4,383,000	6,213,172	125,500	-
2021-06-15	CD	1.420	1.450	1.410	1.420	0.010	0.7	3,778,200	5,401,690	82,700	-
2021-06-14	CD	1.410	1.430	1.400	1.410	-	-	2,604,700	3,689,932	51,200	-
2021-06-11	CD	1.430	1.440	1.410	1.410	-0.010	-0.7	3,054,400	4,350,703	68,200	-
2021-06-10	CD	1.440	1.450	1.420	1.420	-0.020	-1.4	3,054,800	4,375,059	51,200	-
2021-06-09	CD	1.440	1.450	1.430	1.440	0.010	0.7	2,290,200	3,297,387	45,800	-
2021-06-08	CD	1.460	1.460	1.430	1.430	-0.020	-1.4	3,805,900	5,467,243	11,600	-
2021-06-07	CD	1.460	1.480	1.450	1.450	0.010	0.7	5,732,600	8,382,245	93,300	-
2021-06-04	CD	1.450	1.450	1.430	1.440	-0.020	-1.4	7,059,900	10,196,497	186,000	-

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