UMS Holdings Share Price History (SGX:558)

SGX Listed Stock

UMS HOLDINGS LIMITED (SGX:558)

SGD 0.970
-0.020 / -2.02%

Share Price as of: 2020-10-26 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
2020-10-23		1.000	1.010	0.990	0.990	-0.020	-2.0	2,970,900	2,963,950	631,800	-
2020-10-22		0.995	1.020	0.995	1.010	0.010	1.0	1,521,200	1,530,214	34,600	-
2020-10-21		1.020	1.030	1.000	1.000	-0.010	-1.0	2,358,000	2,388,353	-	-
2020-10-20		1.000	1.030	1.000	1.010	-	-	3,668,200	3,714,521	83,700	-
2020-10-19		1.030	1.030	1.000	1.010	-0.010	-1.0	2,242,400	2,268,322	214,300	-
2020-10-16		1.020	1.040	1.010	1.020	-	-	2,136,700	2,187,818	21,400	-
2020-10-15		1.040	1.040	1.010	1.020	-0.030	-2.9	3,781,100	3,882,786	154,600	-
2020-10-14		1.030	1.050	1.030	1.050	0.020	1.9	6,281,200	6,538,557	323,400	-
2020-10-13		1.040	1.050	1.020	1.030	-	-	5,420,200	5,607,917	199,000	-
2020-10-12	XD	1.010	1.030	1.000	1.030	0.020	2.0	4,232,100	4,297,382	384,400	-
2020-10-09	XD	1.000	1.010	0.990	1.010	-	-	5,188,700	5,201,178	667,400	-
2020-10-08	CD	1.020	1.030	1.000	1.010	0.010	1.0	7,802,900	7,889,879	569,100	-
2020-10-07	CD	0.975	1.010	0.970	1.000	0.020	2.0	8,344,100	8,345,985	735,600	-
2020-10-06	CD	0.980	0.995	0.975	0.980	0.010	1.0	4,641,200	4,569,459	53,700	-
2020-10-05	CD	0.975	0.980	0.965	0.970	-	-	1,908,000	1,852,467	111,700	-
2020-10-02	CD	0.985	0.985	0.960	0.970	-0.015	-1.5	3,005,300	2,920,724	161,300	-
2020-10-01	CD	1.000	1.000	0.975	0.985	-0.005	-0.5	4,136,400	4,090,284	188,300	-
2020-09-30	CD	0.960	0.995	0.960	0.990	0.035	3.7	10,348,700	10,149,403	931,900	-
2020-09-29	CD	0.950	0.980	0.950	0.955	0.010	1.1	9,881,000	9,524,147	861,100	-
2020-09-28	CD	0.950	0.955	0.940	0.945	0.005	0.5	2,247,600	2,124,438	263,500	-
2020-09-25	CD	0.945	0.960	0.940	0.940	-	-	4,022,000	3,806,673	362,500	-
2020-09-24	CD	0.940	0.945	0.935	0.940	-0.015	-1.6	2,836,500	2,667,793	320,500	-
2020-09-23	CD	0.950	0.960	0.940	0.955	0.015	1.6	3,440,200	3,272,828	198,100	-
2020-09-22	CD	0.945	0.950	0.935	0.940	-	-	2,628,800	2,479,544	246,800	-
2020-09-21	CD	0.960	0.965	0.940	0.940	-0.020	-2.1	2,790,800	2,654,903	419,100	-
2020-09-18	CD	0.955	0.965	0.955	0.960	0.010	1.1	1,469,800	1,410,463	31,400	-
2020-09-17	CD	0.965	0.975	0.945	0.950	-0.015	-1.6	4,715,600	4,512,779	593,100	-
2020-09-16	CD	0.960	0.975	0.960	0.965	-	-	2,593,800	2,505,723	148,600	-
2020-09-15	CD	0.970	0.975	0.960	0.965	-	-	3,096,800	2,995,134	147,700	-
2020-09-14	CD	0.975	0.975	0.955	0.965	-	-	1,982,200	1,914,154	192,200	-
2020-09-11	CD	0.955	0.975	0.925	0.965	0.025	2.7	6,938,500	6,634,399	714,300	-
2020-09-10	CD	0.990	1.000	0.935	0.940	-0.045	-4.6	13,832,600	13,317,331	2,160,300	-
2020-09-09	CD	0.980	0.990	0.975	0.985	-0.005	-0.5	6,721,400	6,600,680	549,300	-
2020-09-08	CD	1.000	1.010	0.990	0.990	-0.010	-1.0	3,224,900	3,216,001	240,600	-
2020-09-07	CD	1.010	1.020	0.990	1.000	-0.010	-1.0	3,220,500	3,215,570	512,300	-
2020-09-04	CD	0.990	1.020	0.985	1.010	-0.020	-1.9	9,753,700	9,729,730	1,652,000	-
2020-09-03	CD	1.060	1.070	1.010	1.030	-0.010	-1.0	9,746,100	10,098,325	1,474,600	-
2020-09-02	CD	1.000	1.050	1.000	1.040	0.045	4.5	15,014,000	15,464,352	831,600	-
2020-09-01	CD	0.995	1.010	0.990	0.995	0.005	0.5	3,527,100	3,521,483	127,600	-
2020-08-31	CD	1.000	1.020	0.990	0.990	-	-	5,910,100	5,910,216	561,200	-
2020-08-28	CD	1.010	1.020	0.990	0.990	-0.010	-1.0	6,778,500	6,774,561	1,153,600	-
2020-08-27	CD	1.010	1.020	1.000	1.000	-0.010	-1.0	2,974,800	3,002,528	299,800	-
2020-08-26	CD	1.010	1.020	1.000	1.010	-	-	4,597,300	4,629,545	340,500	-

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