UMS Integration Limited 558

SGX · Singapore · Electronic Technology

SGD 2.75+0.04 (+1.48%)

Market closed· Oct 1, 2026, 9:11 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 2.75	+1.48%	SGD 2.72	SGD 2.78	SGD 2.67	9.81M
2026-09-30	SGD 2.71	+3.04%	SGD 2.72	SGD 2.82	SGD 2.69	23.23M
2026-09-29	SGD 2.63	0.00%	SGD 2.63	SGD 2.63	SGD 2.63	0
2026-09-28	SGD 2.63	-3.31%	SGD 2.72	SGD 2.75	SGD 2.63	7.59M
2026-09-25	SGD 2.72	0.00%	SGD 2.75	SGD 2.79	SGD 2.70	12.59M
2026-09-24	SGD 2.72	+2.64%	SGD 2.70	SGD 2.80	SGD 2.66	20.27M
2026-09-23	SGD 2.65	-1.49%	SGD 2.70	SGD 2.73	SGD 2.62	8.24M
2026-09-22	SGD 2.69	-1.82%	SGD 2.78	SGD 2.81	SGD 2.66	11.71M
2026-09-21	SGD 2.74	+1.86%	SGD 2.69	SGD 2.74	SGD 2.68	6.24M
2026-09-18	SGD 2.69	+4.67%	SGD 2.59	SGD 2.70	SGD 2.59	12.89M
2026-09-17	SGD 2.57	-0.39%	SGD 2.58	SGD 2.60	SGD 2.54	3.99M
2026-09-16	SGD 2.58	+2.79%	SGD 2.50	SGD 2.58	SGD 2.49	6.18M
2026-09-15	SGD 2.51	0.00%	SGD 2.52	SGD 2.53	SGD 2.49	3.12M
2026-09-14	SGD 2.51	-1.95%	SGD 2.54	SGD 2.57	SGD 2.50	4.80M
2026-09-11	SGD 2.56	-1.92%	SGD 2.57	SGD 2.60	SGD 2.54	4.41M
2026-09-10	SGD 2.61	+0.77%	SGD 2.57	SGD 2.63	SGD 2.54	5.34M
2026-09-09	SGD 2.59	+0.39%	SGD 2.59	SGD 2.64	SGD 2.57	7.92M
2026-09-08	SGD 2.58	+0.39%	SGD 2.59	SGD 2.61	SGD 2.54	6.28M
2026-09-07	SGD 2.57	+1.18%	SGD 2.55	SGD 2.60	SGD 2.53	7.57M
2026-09-04	SGD 2.54	+0.79%	SGD 2.55	SGD 2.58	SGD 2.50	6.95M
2026-09-03	SGD 2.52	-0.79%	SGD 2.58	SGD 2.58	SGD 2.49	5.49M
2026-09-02	SGD 2.54	-1.17%	SGD 2.56	SGD 2.60	SGD 2.54	8.67M
2026-09-01	SGD 2.57	-3.38%	SGD 2.65	SGD 2.65	SGD 2.56	6.57M
2026-08-31	SGD 2.66	-0.37%	SGD 2.66	SGD 2.69	SGD 2.61	8.68M
2026-08-28	SGD 2.67	-2.55%	SGD 2.73	SGD 2.77	SGD 2.64	7.60M
2026-08-27	SGD 2.74	+1.11%	SGD 2.75	SGD 2.77	SGD 2.71	5.60M
2026-08-26	SGD 2.71	0.00%	SGD 2.73	SGD 2.76	SGD 2.68	3.92M
2026-08-25	SGD 2.71	+1.88%	SGD 2.65	SGD 2.76	SGD 2.60	7.91M
2026-08-24	SGD 2.66	-3.97%	SGD 2.78	SGD 2.80	SGD 2.65	6.34M
2026-08-21	SGD 2.77	-1.77%	SGD 2.81	SGD 2.83	SGD 2.73	6.38M
2026-08-20	SGD 2.82	-1.40%	SGD 2.86	SGD 2.89	SGD 2.80	5.88M
2026-08-19	SGD 2.86	+1.42%	SGD 2.74	SGD 2.88	SGD 2.73	11.51M
2026-08-18	SGD 2.82	-1.74%	SGD 2.87	SGD 2.91	SGD 2.79	12.12M
2026-08-17	SGD 2.87	+5.51%	SGD 2.75	SGD 2.88	SGD 2.73	17.03M
2026-08-14	SGD 2.72	+0.74%	SGD 2.78	SGD 2.92	SGD 2.67	24.80M
2026-08-13	SGD 2.70	+5.06%	SGD 2.60	SGD 2.71	SGD 2.60	20.34M
2026-08-12	SGD 2.57	+1.98%	SGD 2.51	SGD 2.58	SGD 2.51	9.88M
2026-08-11	SGD 2.52	+4.56%	SGD 2.40	SGD 2.53	SGD 2.40	10.25M
2026-08-07	SGD 2.41	+0.42%	SGD 2.39	SGD 2.43	SGD 2.34	6.22M
2026-08-06	SGD 2.40	-2.83%	SGD 2.44	SGD 2.44	SGD 2.39	8.60M
2026-08-05	SGD 2.47	+2.92%	SGD 2.45	SGD 2.49	SGD 2.44	9.98M
2026-08-04	SGD 2.40	+4.35%	SGD 2.33	SGD 2.41	SGD 2.33	10.48M
2026-08-03	SGD 2.30	+0.88%	SGD 2.28	SGD 2.34	SGD 2.25	8.01M
2026-07-31	SGD 2.28	+5.07%	SGD 2.32	SGD 2.33	SGD 2.22	20.11M
2026-07-30	SGD 2.17	-0.91%	SGD 2.11	SGD 2.20	SGD 2.08	11.86M
2026-07-29	SGD 2.19	-3.52%	SGD 2.27	SGD 2.27	SGD 2.11	19.46M
2026-07-28	SGD 2.27	-8.47%	SGD 2.44	SGD 2.44	SGD 2.25	23.47M
2026-07-27	SGD 2.48	-0.40%	SGD 2.51	SGD 2.52	SGD 2.45	6.55M
2026-07-24	SGD 2.49	-1.19%	SGD 2.50	SGD 2.51	SGD 2.46	7.44M
2026-07-23	SGD 2.52	-0.40%	SGD 2.57	SGD 2.58	SGD 2.49	7.79M
2026-07-22	SGD 2.53	-1.17%	SGD 2.60	SGD 2.66	SGD 2.51	21.73M
2026-07-21	SGD 2.56	+3.23%	SGD 2.47	SGD 2.57	SGD 2.46	14.16M
2026-07-20	SGD 2.48	+1.64%	SGD 2.46	SGD 2.49	SGD 2.42	8.11M
2026-07-17	SGD 2.44	-4.31%	SGD 2.51	SGD 2.54	SGD 2.43	19.55M
2026-07-16	SGD 2.55	-4.85%	SGD 2.63	SGD 2.63	SGD 2.51	17.95M
2026-07-15	SGD 2.68	+4.69%	SGD 2.58	SGD 2.70	SGD 2.57	15.70M
2026-07-14	SGD 2.56	+1.19%	SGD 2.53	SGD 2.58	SGD 2.44	12.82M
2026-07-13	SGD 2.53	-1.56%	SGD 2.57	SGD 2.63	SGD 2.52	5.99M
2026-07-10	SGD 2.57	-0.39%	SGD 2.58	SGD 2.66	SGD 2.57	14.10M
2026-07-09	SGD 2.58	+4.45%	SGD 2.50	SGD 2.60	SGD 2.50	9.91M
2026-07-08	SGD 2.47	-2.37%	SGD 2.54	SGD 2.55	SGD 2.46	9.66M
2026-07-07	SGD 2.53	-3.44%	SGD 2.61	SGD 2.62	SGD 2.50	7.84M
2026-07-06	SGD 2.62	+1.16%	SGD 2.61	SGD 2.65	SGD 2.54	6.47M
2026-07-03	SGD 2.59	+0.78%	SGD 2.55	SGD 2.63	SGD 2.52	6.72M
2026-07-02	SGD 2.57	-3.02%	SGD 2.60	SGD 2.61	SGD 2.54	9.90M
2026-07-01	SGD 2.65	0.00%	SGD 2.67	SGD 2.74	SGD 2.65	8.64M
2026-06-30	SGD 2.65	+3.92%	SGD 2.60	SGD 2.67	SGD 2.56	13.26M
2026-06-29	SGD 2.55	+1.59%	SGD 2.50	SGD 2.58	SGD 2.45	8.30M
2026-06-26	SGD 2.51	-7.72%	SGD 2.67	SGD 2.67	SGD 2.50	14.10M
2026-06-25	SGD 2.72	+6.25%	SGD 2.64	SGD 2.73	SGD 2.61	14.34M
2026-06-24	SGD 2.56	-0.39%	SGD 2.64	SGD 2.64	SGD 2.54	8.30M
2026-06-23	SGD 2.57	-10.14%	SGD 2.87	SGD 2.87	SGD 2.56	23.52M
2026-06-22	SGD 2.86	+4.76%	SGD 2.71	SGD 2.88	SGD 2.70	17.38M
2026-06-19	SGD 2.73	-1.44%	SGD 2.79	SGD 2.83	SGD 2.68	13.73M
2026-06-18	SGD 2.77	+0.36%	SGD 2.76	SGD 2.80	SGD 2.72	8.58M
2026-06-17	SGD 2.76	+1.85%	SGD 2.70	SGD 2.76	SGD 2.66	7.24M
2026-06-16	SGD 2.71	-2.52%	SGD 2.80	SGD 2.80	SGD 2.65	10.96M
2026-06-15	SGD 2.78	+10.32%	SGD 2.55	SGD 2.79	SGD 2.55	14.67M
2026-06-12	SGD 2.52	+0.40%	SGD 2.57	SGD 2.59	SGD 2.49	9.57M
2026-06-11	SGD 2.51	+3.29%	SGD 2.41	SGD 2.51	SGD 2.37	8.28M
2026-06-10	SGD 2.43	-3.19%	SGD 2.45	SGD 2.49	SGD 2.41	8.01M
2026-06-09	SGD 2.51	+0.40%	SGD 2.54	SGD 2.55	SGD 2.44	8.17M
2026-06-08	SGD 2.50	-1.19%	SGD 2.40	SGD 2.50	SGD 2.38	13.05M
2026-06-05	SGD 2.53	-3.07%	SGD 2.62	SGD 2.62	SGD 2.44	13.29M
2026-06-04	SGD 2.61	-1.88%	SGD 2.63	SGD 2.67	SGD 2.60	6.10M
2026-06-03	SGD 2.66	+1.14%	SGD 2.67	SGD 2.71	SGD 2.63	6.17M
2026-06-02	SGD 2.63	-6.07%	SGD 2.79	SGD 2.79	SGD 2.62	15.23M
2026-05-29	SGD 2.80	+4.48%	SGD 2.71	SGD 2.83	SGD 2.71	16.11M
2026-05-28	SGD 2.68	-1.83%	SGD 2.74	SGD 2.76	SGD 2.67	10.56M
2026-05-27	SGD 2.73	0.00%	SGD 2.73	SGD 2.73	SGD 2.73	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 2.75	+1.48%	SGD 2.72	SGD 2.78	SGD 2.67	9.81M
2026-09-30	SGD 2.71	+3.04%	SGD 2.72	SGD 2.82	SGD 2.69	23.23M
2026-09-29	SGD 2.63	0.00%	SGD 2.63	SGD 2.63	SGD 2.63	0
2026-09-28	SGD 2.63	-3.31%	SGD 2.72	SGD 2.75	SGD 2.63	7.59M
2026-09-25	SGD 2.72	0.00%	SGD 2.75	SGD 2.79	SGD 2.70	12.59M
2026-09-24	SGD 2.72	+2.64%	SGD 2.70	SGD 2.80	SGD 2.66	20.27M
2026-09-23	SGD 2.65	-1.49%	SGD 2.70	SGD 2.73	SGD 2.62	8.24M
2026-09-22	SGD 2.69	-1.82%	SGD 2.78	SGD 2.81	SGD 2.66	11.71M
2026-09-21	SGD 2.74	+1.86%	SGD 2.69	SGD 2.74	SGD 2.68	6.24M
2026-09-18	SGD 2.69	+4.67%	SGD 2.59	SGD 2.70	SGD 2.59	12.89M
2026-09-17	SGD 2.57	-0.39%	SGD 2.58	SGD 2.60	SGD 2.54	3.99M
2026-09-16	SGD 2.58	+2.79%	SGD 2.50	SGD 2.58	SGD 2.49	6.18M
2026-09-15	SGD 2.51	0.00%	SGD 2.52	SGD 2.53	SGD 2.49	3.12M
2026-09-14	SGD 2.51	-1.95%	SGD 2.54	SGD 2.57	SGD 2.50	4.80M
2026-09-11	SGD 2.56	-1.92%	SGD 2.57	SGD 2.60	SGD 2.54	4.41M
2026-09-10	SGD 2.61	+0.77%	SGD 2.57	SGD 2.63	SGD 2.54	5.34M
2026-09-09	SGD 2.59	+0.39%	SGD 2.59	SGD 2.64	SGD 2.57	7.92M
2026-09-08	SGD 2.58	+0.39%	SGD 2.59	SGD 2.61	SGD 2.54	6.28M
2026-09-07	SGD 2.57	+1.18%	SGD 2.55	SGD 2.60	SGD 2.53	7.57M
2026-09-04	SGD 2.54	+0.79%	SGD 2.55	SGD 2.58	SGD 2.50	6.95M
2026-09-03	SGD 2.52	-0.79%	SGD 2.58	SGD 2.58	SGD 2.49	5.49M
2026-09-02	SGD 2.54	-1.17%	SGD 2.56	SGD 2.60	SGD 2.54	8.67M
2026-09-01	SGD 2.57	-3.38%	SGD 2.65	SGD 2.65	SGD 2.56	6.57M
2026-08-31	SGD 2.66	-0.37%	SGD 2.66	SGD 2.69	SGD 2.61	8.68M
2026-08-28	SGD 2.67	-2.55%	SGD 2.73	SGD 2.77	SGD 2.64	7.60M
2026-08-27	SGD 2.74	+1.11%	SGD 2.75	SGD 2.77	SGD 2.71	5.60M
2026-08-26	SGD 2.71	0.00%	SGD 2.73	SGD 2.76	SGD 2.68	3.92M
2026-08-25	SGD 2.71	+1.88%	SGD 2.65	SGD 2.76	SGD 2.60	7.91M
2026-08-24	SGD 2.66	-3.97%	SGD 2.78	SGD 2.80	SGD 2.65	6.34M
2026-08-21	SGD 2.77	-1.77%	SGD 2.81	SGD 2.83	SGD 2.73	6.38M
2026-08-20	SGD 2.82	-1.40%	SGD 2.86	SGD 2.89	SGD 2.80	5.88M
2026-08-19	SGD 2.86	+1.42%	SGD 2.74	SGD 2.88	SGD 2.73	11.51M
2026-08-18	SGD 2.82	-1.74%	SGD 2.87	SGD 2.91	SGD 2.79	12.12M
2026-08-17	SGD 2.87	+5.51%	SGD 2.75	SGD 2.88	SGD 2.73	17.03M
2026-08-14	SGD 2.72	+0.74%	SGD 2.78	SGD 2.92	SGD 2.67	24.80M
2026-08-13	SGD 2.70	+5.06%	SGD 2.60	SGD 2.71	SGD 2.60	20.34M
2026-08-12	SGD 2.57	+1.98%	SGD 2.51	SGD 2.58	SGD 2.51	9.88M
2026-08-11	SGD 2.52	+4.56%	SGD 2.40	SGD 2.53	SGD 2.40	10.25M
2026-08-07	SGD 2.41	+0.42%	SGD 2.39	SGD 2.43	SGD 2.34	6.22M
2026-08-06	SGD 2.40	-2.83%	SGD 2.44	SGD 2.44	SGD 2.39	8.60M
2026-08-05	SGD 2.47	+2.92%	SGD 2.45	SGD 2.49	SGD 2.44	9.98M
2026-08-04	SGD 2.40	+4.35%	SGD 2.33	SGD 2.41	SGD 2.33	10.48M
2026-08-03	SGD 2.30	+0.88%	SGD 2.28	SGD 2.34	SGD 2.25	8.01M
2026-07-31	SGD 2.28	+5.07%	SGD 2.32	SGD 2.33	SGD 2.22	20.11M
2026-07-30	SGD 2.17	-0.91%	SGD 2.11	SGD 2.20	SGD 2.08	11.86M
2026-07-29	SGD 2.19	-3.52%	SGD 2.27	SGD 2.27	SGD 2.11	19.46M
2026-07-28	SGD 2.27	-8.47%	SGD 2.44	SGD 2.44	SGD 2.25	23.47M
2026-07-27	SGD 2.48	-0.40%	SGD 2.51	SGD 2.52	SGD 2.45	6.55M
2026-07-24	SGD 2.49	-1.19%	SGD 2.50	SGD 2.51	SGD 2.46	7.44M
2026-07-23	SGD 2.52	-0.40%	SGD 2.57	SGD 2.58	SGD 2.49	7.79M
2026-07-22	SGD 2.53	-1.17%	SGD 2.60	SGD 2.66	SGD 2.51	21.73M
2026-07-21	SGD 2.56	+3.23%	SGD 2.47	SGD 2.57	SGD 2.46	14.16M
2026-07-20	SGD 2.48	+1.64%	SGD 2.46	SGD 2.49	SGD 2.42	8.11M
2026-07-17	SGD 2.44	-4.31%	SGD 2.51	SGD 2.54	SGD 2.43	19.55M
2026-07-16	SGD 2.55	-4.85%	SGD 2.63	SGD 2.63	SGD 2.51	17.95M
2026-07-15	SGD 2.68	+4.69%	SGD 2.58	SGD 2.70	SGD 2.57	15.70M
2026-07-14	SGD 2.56	+1.19%	SGD 2.53	SGD 2.58	SGD 2.44	12.82M
2026-07-13	SGD 2.53	-1.56%	SGD 2.57	SGD 2.63	SGD 2.52	5.99M
2026-07-10	SGD 2.57	-0.39%	SGD 2.58	SGD 2.66	SGD 2.57	14.10M
2026-07-09	SGD 2.58	+4.45%	SGD 2.50	SGD 2.60	SGD 2.50	9.91M
2026-07-08	SGD 2.47	-2.37%	SGD 2.54	SGD 2.55	SGD 2.46	9.66M
2026-07-07	SGD 2.53	-3.44%	SGD 2.61	SGD 2.62	SGD 2.50	7.84M
2026-07-06	SGD 2.62	+1.16%	SGD 2.61	SGD 2.65	SGD 2.54	6.47M
2026-07-03	SGD 2.59	+0.78%	SGD 2.55	SGD 2.63	SGD 2.52	6.72M
2026-07-02	SGD 2.57	-3.02%	SGD 2.60	SGD 2.61	SGD 2.54	9.90M
2026-07-01	SGD 2.65	0.00%	SGD 2.67	SGD 2.74	SGD 2.65	8.64M
2026-06-30	SGD 2.65	+3.92%	SGD 2.60	SGD 2.67	SGD 2.56	13.26M
2026-06-29	SGD 2.55	+1.59%	SGD 2.50	SGD 2.58	SGD 2.45	8.30M
2026-06-26	SGD 2.51	-7.72%	SGD 2.67	SGD 2.67	SGD 2.50	14.10M
2026-06-25	SGD 2.72	+6.25%	SGD 2.64	SGD 2.73	SGD 2.61	14.34M
2026-06-24	SGD 2.56	-0.39%	SGD 2.64	SGD 2.64	SGD 2.54	8.30M
2026-06-23	SGD 2.57	-10.14%	SGD 2.87	SGD 2.87	SGD 2.56	23.52M
2026-06-22	SGD 2.86	+4.76%	SGD 2.71	SGD 2.88	SGD 2.70	17.38M
2026-06-19	SGD 2.73	-1.44%	SGD 2.79	SGD 2.83	SGD 2.68	13.73M
2026-06-18	SGD 2.77	+0.36%	SGD 2.76	SGD 2.80	SGD 2.72	8.58M
2026-06-17	SGD 2.76	+1.85%	SGD 2.70	SGD 2.76	SGD 2.66	7.24M
2026-06-16	SGD 2.71	-2.52%	SGD 2.80	SGD 2.80	SGD 2.65	10.96M
2026-06-15	SGD 2.78	+10.32%	SGD 2.55	SGD 2.79	SGD 2.55	14.67M
2026-06-12	SGD 2.52	+0.40%	SGD 2.57	SGD 2.59	SGD 2.49	9.57M
2026-06-11	SGD 2.51	+3.29%	SGD 2.41	SGD 2.51	SGD 2.37	8.28M
2026-06-10	SGD 2.43	-3.19%	SGD 2.45	SGD 2.49	SGD 2.41	8.01M
2026-06-09	SGD 2.51	+0.40%	SGD 2.54	SGD 2.55	SGD 2.44	8.17M
2026-06-08	SGD 2.50	-1.19%	SGD 2.40	SGD 2.50	SGD 2.38	13.05M
2026-06-05	SGD 2.53	-3.07%	SGD 2.62	SGD 2.62	SGD 2.44	13.29M
2026-06-04	SGD 2.61	-1.88%	SGD 2.63	SGD 2.67	SGD 2.60	6.10M
2026-06-03	SGD 2.66	+1.14%	SGD 2.67	SGD 2.71	SGD 2.63	6.17M
2026-06-02	SGD 2.63	-6.07%	SGD 2.79	SGD 2.79	SGD 2.62	15.23M
2026-05-29	SGD 2.80	+4.48%	SGD 2.71	SGD 2.83	SGD 2.71	16.11M
2026-05-28	SGD 2.68	-1.83%	SGD 2.74	SGD 2.76	SGD 2.67	10.56M
2026-05-27	SGD 2.73	0.00%	SGD 2.73	SGD 2.73	SGD 2.73	0