UMS Holdings Share Price History (SGX:558)

SGX Listed Stock

UMS HOLDINGS LIMITED (SGX:558)

SGD 0.985
-0.005 / -0.51%

Share Price as of: 2019-12-06 17:16

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
2019-12-06		0.990	0.995	0.965	0.985	-0.005	-0.5	6,626,500	6,495,141	22,100	-
2019-12-05		0.980	1.000	0.980	0.990	0.040	4.2	15,647,900	15,458,607	50,000	-
2019-12-04		0.945	0.965	0.940	0.950	-0.010	-1.0	8,150,800	7,761,747	170,600	-
2019-12-03	XD	0.925	0.990	0.915	0.960	0.025	2.7	18,960,900	18,283,406	25,000	-
2019-12-02	XD	0.905	0.940	0.905	0.935	0.030	3.3	6,779,200	6,274,032	-	-
2019-11-29	CD	0.900	0.920	0.895	0.905	0.015	1.7	4,375,400	3,984,664	-	-
2019-11-28	CD	0.920	0.920	0.885	0.890	-0.035	-3.8	5,338,200	4,804,409	210,900	-
2019-11-27	CD	0.925	0.930	0.915	0.925	-	-	1,675,400	1,543,729	59,300	-
2019-11-26	CD	0.930	0.940	0.920	0.925	0.010	1.1	4,254,700	3,958,413	6,000	-
2019-11-25	CD	0.930	0.935	0.915	0.915	-0.010	-1.1	3,561,600	3,293,092	370,900	-
2019-11-22	CD	0.925	0.935	0.920	0.925	0.010	1.1	7,244,200	6,728,405	248,200	-
2019-11-21	CD	0.920	0.925	0.885	0.915	-	-	10,408,900	9,447,655	101,500	-
2019-11-20	CD	0.925	0.950	0.915	0.915	-0.010	-1.1	9,342,200	8,694,235	350,800	-
2019-11-19	CD	0.930	0.940	0.910	0.925	-0.010	-1.1	9,044,900	8,394,587	222,600	-
2019-11-18	CD	0.920	0.940	0.910	0.935	0.035	3.9	12,110,800	11,223,763	63,000	-
2019-11-15	CD	0.865	0.920	0.865	0.900	0.040	4.7	22,721,400	20,393,450	50,000	-
2019-11-14	CD	0.860	0.875	0.855	0.860	-	-	8,817,300	7,616,975	14,600	-
2019-11-13	CD	0.840	0.875	0.835	0.860	0.050	6.2	23,084,600	19,763,299	18,900	-
2019-11-12		0.800	0.835	0.800	0.810	0.010	1.3	6,169,800	5,048,950	20,000	-
2019-11-11		0.835	0.840	0.790	0.800	-0.040	-4.8	5,007,100	4,052,772	32,000	-
2019-11-08		0.860	0.860	0.830	0.840	-0.020	-2.3	4,092,700	3,434,367	40,200	-
2019-11-07		0.855	0.865	0.845	0.860	0.005	0.6	5,674,300	4,834,757	314,700	-
2019-11-06		0.855	0.870	0.845	0.855	0.005	0.6	12,285,500	10,547,295	306,900	-
2019-11-05		0.830	0.860	0.820	0.850	0.030	3.7	14,334,700	12,063,855	124,200	-
2019-11-04		0.810	0.835	0.810	0.820	0.015	1.9	7,672,600	6,321,356	175,100	-
2019-11-01		0.790	0.815	0.790	0.805	-	-	3,600,600	2,891,108	15,000	-
2019-10-31		0.815	0.815	0.795	0.805	-0.005	-0.6	3,551,200	2,864,196	122,200	-
2019-10-30		0.800	0.810	0.760	0.810	0.020	2.5	11,138,600	8,781,665	207,300	-
2019-10-29		0.810	0.830	0.790	0.790	-0.005	-0.6	11,089,200	8,966,329	307,800	-
2019-10-25		0.745	0.800	0.745	0.795	0.055	7.4	20,759,200	16,239,950	159,100	-
2019-10-24		0.705	0.750	0.705	0.740	0.035	5.0	12,457,400	9,123,101	162,600	-
2019-10-23		0.680	0.705	0.675	0.705	0.015	2.2	4,496,000	3,118,515	-	-
2019-10-22		0.695	0.695	0.675	0.690	-	-	1,769,000	1,208,574	27,200	-
2019-10-21		0.680	0.695	0.675	0.690	0.015	2.2	2,948,100	2,029,719	36,000	-
2019-10-18		0.660	0.685	0.660	0.675	0.015	2.3	4,690,100	3,164,936	11,900	-
2019-10-17		0.655	0.670	0.655	0.660	0.005	0.8	3,883,000	2,565,103	15,900	-
2019-10-16		0.645	0.660	0.645	0.655	0.015	2.3	3,522,900	2,297,327	9,200	-
2019-10-15		0.640	0.645	0.630	0.640	0.005	0.8	996,900	636,699	5,300	-
2019-10-14		0.640	0.640	0.630	0.635	0.005	0.8	1,343,900	854,069	2,700	-
2019-10-11		0.610	0.635	0.610	0.630	0.020	3.3	2,088,500	1,307,695	-	-
2019-10-10	XD	0.610	0.615	0.600	0.610	0.005	0.8	648,000	394,581	9,600	-
2019-10-09	XD	0.610	0.615	0.605	0.605	-0.015	-2.4	384,300	234,118	15,000	-
2019-10-08	CD	0.615	0.625	0.615	0.620	0.005	0.8	715,000	442,219	20,600	-
2019-10-07	CD	0.620	0.620	0.610	0.615	0.005	0.8	209,100	128,166	-	-

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

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