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 2022-08-08 1.200 1.230 1.190 1.230 0.030 2.5 5,585,600 6,781,056 393,000 - 2022-08-05 1.180 1.200 1.180 1.200 0.010 0.8 2,100,700 2,507,392 153,200 - 2022-08-04 1.190 1.200 1.180 1.190 0.010 0.8 2,134,300 2,538,968 16,100 - 2022-08-03 1.170 1.190 1.170 1.180 0.010 0.9 1,499,600 1,774,617 108,300 - 2022-08-02 1.180 1.190 1.170 1.170 -0.020 -1.7 1,016,300 1,192,782 72,200 - 2022-08-01 1.170 1.190 1.170 1.190 0.010 0.8 1,020,300 1,207,004 121,000 - 2022-07-29 1.190 1.190 1.170 1.180 - - 2,031,800 2,387,562 105,900 - 2022-07-28 1.190 1.200 1.180 1.180 -0.010 -0.8 1,949,000 2,309,688 129,300 - 2022-07-27 1.160 1.190 1.160 1.190 0.020 1.7 4,425,100 5,191,184 368,100 - 2022-07-26 1.150 1.170 1.150 1.170 0.010 0.9 2,904,600 3,363,993 148,700 - 2022-07-25 1.150 1.160 1.140 1.160 - - 1,509,300 1,736,914 144,100 - 2022-07-22 1.150 1.160 1.140 1.160 0.010 0.9 2,572,500 2,960,439 363,700 - 2022-07-21 1.140 1.160 1.130 1.150 0.010 0.9 4,839,700 5,546,899 295,400 - 2022-07-20 1.120 1.140 1.120 1.140 0.030 2.7 3,959,800 4,474,820 116,700 - 2022-07-19 1.110 1.110 1.090 1.110 -0.010 -0.9 1,859,200 2,049,823 309,000 - 2022-07-18 1.100 1.130 1.100 1.120 0.030 2.8 3,547,300 3,960,595 256,700 - 2022-07-15 1.090 1.100 1.090 1.090 - - 935,000 1,022,892 145,000 - 2022-07-14 XD 1.100 1.110 1.090 1.090 -0.020 -1.8 1,659,000 1,822,253 186,000 - 2022-07-13 XD 1.110 1.120 1.100 1.110 -0.010 -0.9 1,243,300 1,378,940 95,400 - 2022-07-12 CD 1.120 1.120 1.110 1.120 - - 1,603,400 1,788,229 120,300 - 2022-07-08 CD 1.120 1.130 1.110 1.120 - - 2,064,700 2,312,733 160,200 - 2022-07-07 CD 1.100 1.120 1.090 1.120 0.030 2.8 1,485,100 1,646,561 183,300 - 2022-07-06 CD 1.100 1.100 1.090 1.100 0.010 0.9 785,500 859,100 167,000 - 2022-07-05 CD 1.100 1.100 1.080 1.090 -0.010 -0.9 3,047,800 3,326,317 575,400 - 2022-07-04 CD 1.110 1.110 1.090 1.100 - - 1,925,200 2,115,759 550,400 - 2022-07-01 CD 1.110 1.120 1.100 1.100 -0.010 -0.9 1,446,400 1,599,716 398,700 - 2022-06-30 CD 1.110 1.120 1.110 1.110 -0.010 -0.9 978,500 1,090,941 118,000 - 2022-06-29 CD 1.120 1.130 1.120 1.120 -0.020 -1.8 1,196,700 1,340,815 201,300 - 2022-06-28 CD 1.140 1.150 1.120 1.140 -0.010 -0.9 1,634,000 1,850,187 151,400 - 2022-06-27 CD 1.130 1.150 1.130 1.150 0.040 3.6 3,535,400 4,017,442 260,300 - 2022-06-24 CD 1.110 1.130 1.110 1.110 0.010 0.9 1,415,700 1,583,001 145,000 - 2022-06-23 CD 1.110 1.120 1.100 1.100 - - 2,556,900 2,837,091 275,100 - 2022-06-22 CD 1.120 1.130 1.100 1.100 -0.030 -2.7 3,636,600 4,039,154 371,800 - 2022-06-21 CD 1.110 1.140 1.100 1.130 0.040 3.7 3,339,600 3,746,458 389,600 - 2022-06-20 CD 1.110 1.110 1.080 1.090 -0.010 -0.9 4,026,100 4,395,627 431,500 - 2022-06-17 CD 1.120 1.120 1.100 1.100 -0.020 -1.8 6,806,800 7,545,159 486,600 - 2022-06-16 CD 1.150 1.150 1.120 1.120 -0.010 -0.9 4,684,800 5,320,087 327,200 - 2022-06-15 CD 1.120 1.140 1.120 1.130 - - 2,902,400 3,282,725 375,300 - 2022-06-14 CD 1.140 1.140 1.100 1.130 -0.010 -0.9 5,555,300 6,199,404 1,287,400 - 2022-06-13 CD 1.150 1.150 1.130 1.140 -0.020 -1.7 5,294,800 6,036,921 1,034,400 - 2022-06-10 CD 1.170 1.180 1.150 1.160 -0.010 -0.9 2,001,000 2,325,780 374,900 -
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