UMS
558.SI · Yahoo Finance · Daily prices
SGD 2.69
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:43 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 2.590 | 2.700 | 2.590 | 2.690 | 12,892,900 |
| 2026-09-17 | 2.580 | 2.600 | 2.540 | 2.570 | 3,991,100 |
| 2026-09-16 | 2.500 | 2.580 | 2.490 | 2.580 | 6,175,300 |
| 2026-09-15 | 2.520 | 2.530 | 2.490 | 2.510 | 3,120,500 |
| 2026-09-14 | 2.540 | 2.570 | 2.500 | 2.510 | 4,797,200 |
| 2026-09-11 | 2.570 | 2.600 | 2.540 | 2.560 | 4,411,000 |
| 2026-09-10 | 2.570 | 2.630 | 2.540 | 2.610 | 5,337,000 |
| 2026-09-09 | 2.590 | 2.640 | 2.570 | 2.590 | 7,924,000 |
| 2026-09-08 | 2.590 | 2.610 | 2.540 | 2.580 | 6,284,700 |
| 2026-09-07 | 2.550 | 2.600 | 2.530 | 2.570 | 7,574,900 |
| 2026-09-04 | 2.550 | 2.580 | 2.500 | 2.540 | 6,949,800 |
| 2026-09-03 | 2.580 | 2.580 | 2.490 | 2.520 | 5,486,100 |
| 2026-09-02 | 2.560 | 2.600 | 2.540 | 2.540 | 8,670,400 |
| 2026-09-01 | 2.650 | 2.650 | 2.560 | 2.570 | 6,565,800 |
| 2026-08-31 | 2.660 | 2.690 | 2.610 | 2.660 | 8,677,800 |
| 2026-08-28 | 2.730 | 2.770 | 2.640 | 2.670 | 7,603,200 |
| 2026-08-27 | 2.750 | 2.770 | 2.710 | 2.740 | 5,600,400 |
| 2026-08-26 | 2.730 | 2.760 | 2.680 | 2.710 | 3,915,900 |
| 2026-08-25 | 2.650 | 2.760 | 2.600 | 2.710 | 7,910,800 |
| 2026-08-24 | 2.780 | 2.800 | 2.650 | 2.660 | 6,343,300 |
| 2026-08-21 | 2.810 | 2.830 | 2.730 | 2.770 | 6,382,300 |
| 2026-08-20 | 2.860 | 2.890 | 2.800 | 2.820 | 5,884,700 |
| 2026-08-19 | 2.740 | 2.880 | 2.730 | 2.860 | 11,509,600 |
| 2026-08-18 | 2.870 | 2.910 | 2.790 | 2.820 | 12,117,200 |
| 2026-08-17 | 2.750 | 2.880 | 2.730 | 2.870 | 17,034,200 |
| 2026-08-14 | 2.780 | 2.920 | 2.670 | 2.720 | 24,796,900 |
| 2026-08-13 | 2.600 | 2.710 | 2.600 | 2.700 | 20,335,300 |
| 2026-08-12 | 2.510 | 2.580 | 2.510 | 2.570 | 9,883,900 |
| 2026-08-11 | 2.400 | 2.530 | 2.400 | 2.520 | 10,252,300 |
| 2026-08-07 | 2.390 | 2.430 | 2.340 | 2.410 | 6,215,100 |
| 2026-08-06 | 2.440 | 2.440 | 2.390 | 2.400 | 8,602,600 |
| 2026-08-05 | 2.450 | 2.490 | 2.440 | 2.470 | 9,980,500 |
| 2026-08-04 | 2.330 | 2.410 | 2.330 | 2.400 | 10,476,400 |
| 2026-08-03 | 2.280 | 2.340 | 2.250 | 2.300 | 8,009,700 |
| 2026-07-31 | 2.320 | 2.330 | 2.220 | 2.280 | 20,107,700 |
| 2026-07-30 | 2.110 | 2.200 | 2.080 | 2.170 | 11,863,900 |
| 2026-07-29 | 2.270 | 2.270 | 2.110 | 2.190 | 19,462,900 |
| 2026-07-28 | 2.440 | 2.440 | 2.250 | 2.270 | 23,471,500 |
| 2026-07-27 | 2.510 | 2.520 | 2.450 | 2.480 | 6,553,200 |
| 2026-07-24 | 2.500 | 2.510 | 2.460 | 2.490 | 7,443,900 |
| 2026-07-23 | 2.570 | 2.580 | 2.490 | 2.520 | 7,793,700 |
| 2026-07-22 | 2.600 | 2.660 | 2.510 | 2.530 | 21,734,900 |
| 2026-07-21 | 2.470 | 2.570 | 2.460 | 2.560 | 14,156,700 |
| 2026-07-20 | 2.460 | 2.490 | 2.420 | 2.480 | 8,110,100 |
| 2026-07-17 | 2.510 | 2.540 | 2.430 | 2.440 | 19,552,000 |
| 2026-07-16 | 2.630 | 2.630 | 2.510 | 2.550 | 17,948,700 |
| 2026-07-15 | 2.580 | 2.700 | 2.570 | 2.680 | 15,697,700 |
| 2026-07-14 | 2.530 | 2.580 | 2.440 | 2.560 | 12,821,700 |
| 2026-07-13 | 2.570 | 2.630 | 2.520 | 2.530 | 5,994,000 |
| 2026-07-10 | 2.580 | 2.660 | 2.570 | 2.570 | 14,095,900 |
| 2026-07-09 | 2.500 | 2.600 | 2.500 | 2.580 | 9,912,200 |
| 2026-07-08 | 2.540 | 2.550 | 2.460 | 2.470 | 9,664,200 |
| 2026-07-07 | 2.610 | 2.620 | 2.500 | 2.530 | 7,844,800 |
| 2026-07-06 | 2.610 | 2.650 | 2.540 | 2.620 | 6,471,800 |
| 2026-07-03 | 2.550 | 2.630 | 2.520 | 2.590 | 6,722,500 |
| 2026-07-02 | 2.600 | 2.610 | 2.540 | 2.570 | 9,896,300 |
| 2026-07-01 | 2.670 | 2.740 | 2.650 | 2.650 | 8,635,600 |
| 2026-06-30 | 2.600 | 2.670 | 2.560 | 2.650 | 13,255,100 |
| 2026-06-29 | 2.500 | 2.580 | 2.450 | 2.550 | 8,298,300 |
| 2026-06-26 | 2.670 | 2.670 | 2.500 | 2.510 | 14,102,100 |