SGX Listed Stock

UMS HOLDINGS LIMITED (SGX:558)


UMS

SGD 1.700
-0.030 / -1.73%

Share Price as of: 2021-09-02 12:38

Market / ISIN Code: SGX Mainboard / SG1J94892465

Sector / Industry Group / Industry: Information Technology / Semiconductors & Semiconductor Equipment / Semiconductors and Semiconductor Equipment

UMS (SGX:558) Share Price History

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
2021-09-01 CD 1.7401.740 1.720 1.730 -0.010 -0.6 3,383,800 5,847,132 - -
2021-08-31 CD 1.7401.760 1.700 1.740 0.010 0.6 9,224,000 15,981,580 330,300 -
2021-08-30 CD 1.7001.740 1.690 1.730 0.040 2.4 5,698,600 9,774,653 190,500 -
2021-08-27 CD 1.7001.700 1.680 1.690 -0.010 -0.6 1,818,900 3,078,058 44,700 -
2021-08-26 CD 1.6901.710 1.680 1.700 0.020 1.2 3,074,600 5,217,910 39,800 -
2021-08-25 CD 1.6901.700 1.680 1.680 - - 3,956,700 6,699,598 180,700 -
2021-08-24 CD 1.6601.690 1.650 1.680 0.040 2.4 4,061,000 6,802,683 118,400 -
2021-08-23 CD 1.6801.680 1.640 1.640 -0.040 -2.4 7,574,000 12,540,687 421,000 -
2021-08-20 CD 1.6901.700 1.660 1.680 0.010 0.6 6,268,100 10,529,255 150,700 -
2021-08-19 CD 1.7101.710 1.670 1.670 -0.050 -2.9 4,114,500 6,948,072 94,700 -
2021-08-18 CD 1.6701.730 1.670 1.720 0.040 2.4 9,030,900 15,446,444 278,600 -
2021-08-17 CD 1.7401.750 1.660 1.680 -0.050 -2.9 15,124,900 25,519,914 1,282,000 -
2021-08-16 CD 1.7601.780 1.730 1.730 -0.020 -1.1 8,663,600 15,136,438 119,600 -
2021-08-13 1.7501.760 1.720 1.750 -0.010 -0.6 7,302,500 12,700,388 405,400 -
2021-08-12 1.7301.770 1.720 1.760 0.030 1.7 5,991,700 10,501,858 233,200 -
2021-08-11 1.7401.750 1.710 1.730 - - 4,324,200 7,485,683 523,400 -
2021-08-10 1.7601.780 1.730 1.730 -0.030 -1.7 3,979,700 6,952,434 91,800 -
2021-08-06 1.7601.780 1.730 1.760 - - 8,915,600 15,655,900 98,900 -
2021-08-05 1.6601.760 1.660 1.760 0.090 5.4 15,147,700 26,169,323 345,000 -
2021-08-04 1.6601.680 1.650 1.670 0.020 1.2 2,600,900 4,323,378 33,500 -
2021-08-03 1.6601.680 1.640 1.650 - - 5,221,400 8,675,943 142,200 -
2021-08-02 1.6301.670 1.620 1.650 0.040 2.5 9,817,100 16,177,046 337,200 -
2021-07-30 1.6001.630 1.590 1.610 0.020 1.3 10,123,200 16,366,684 151,600 -
2021-07-29 1.5701.590 1.570 1.590 0.030 1.9 3,912,800 6,195,776 94,700 -
2021-07-28 1.5401.570 1.530 1.560 0.010 0.6 4,364,900 6,745,050 300,700 -
2021-07-27 1.5901.600 1.540 1.550 -0.040 -2.5 5,636,600 8,853,141 110,800 -
2021-07-26 1.5901.610 1.580 1.590 0.010 0.6 3,016,500 4,808,765 89,700 -
2021-07-23 1.6001.600 1.580 1.580 -0.020 -1.3 1,613,900 2,571,549 134,600 -
2021-07-22 1.6101.630 1.590 1.600 -0.010 -0.6 3,789,800 6,104,365 82,700 -
2021-07-21 1.5801.610 1.570 1.610 0.040 2.5 5,825,300 9,250,630 109,800 -
2021-07-19 1.5901.600 1.570 1.570 -0.040 -2.5 5,405,700 8,545,174 311,700 -
2021-07-16 1.6301.630 1.600 1.610 -0.020 -1.2 4,089,800 6,595,669 226,300 -
2021-07-15 1.5901.650 1.590 1.630 0.030 1.9 7,763,000 12,635,613 232,900 -
2021-07-14 XD 1.5901.600 1.570 1.600 0.020 1.3 2,710,500 4,306,926 114,800 -
2021-07-13 XD 1.5701.610 1.570 1.580 - - 6,148,000 9,771,532 117,400 -
2021-07-12 CD 1.5801.590 1.560 1.580 - - 3,410,900 5,391,806 61,700 -
2021-07-09 CD 1.5301.580 1.520 1.580 0.050 3.3 4,462,600 6,934,488 313,000 -
2021-07-08 CD 1.6001.610 1.520 1.530 -0.060 -3.8 11,835,600 18,465,881 677,000 -
2021-07-07 CD 1.5601.590 1.550 1.590 0.030 1.9 7,855,300 12,383,768 106,600 -
2021-07-06 CD 1.5301.570 1.530 1.560 0.030 2.0 9,857,400 15,310,106 154,600 -
2021-07-05 CD 1.5301.540 1.510 1.530 - - 2,230,700 3,405,128 39,800 -
2021-07-02 CD 1.5501.550 1.500 1.530 - - 4,110,300 6,260,658 169,400 -

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 companys 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

Your Say





Reach out

Find us at the office

Gieser- Madigan street no. 4, 89728 Tokyo, Japan

Give us a ring

Danyelle Malanche
+96 551 917 434
Mon - Fri, 10:00-17:00

Tell us about you