SES - Delayed Quote SGD

UMS Integration Limited (558.SI)

1.1600
+0.0100
+(0.87%)
At close: May 16 at 5:04:00 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.15001.17001.15001.16001.1600860,900
May 15, 20251.16001.16001.14001.15001.15002,272,500
May 14, 20251.13001.17001.12001.16001.16007,472,900
May 13, 20251.07001.13001.07001.12001.12007,757,000
May 9, 20251.04001.06001.04001.05001.05001,215,200
May 8, 20251.05001.06001.04001.05001.0500923,800
May 7, 2025 0.02 Dividend
May 7, 20251.05001.07001.05001.05001.05001,200,600
May 6, 20251.06001.08001.05001.07001.05001,649,200
May 5, 20251.07001.08001.05001.06001.04021,690,100
May 2, 20251.08001.08001.06001.06001.0402929,200
Apr 30, 20251.06001.08001.06001.08001.0598698,900
Apr 29, 20251.07001.08001.05001.06001.04021,337,300
Apr 28, 20251.08001.08001.06001.06001.0402991,300
Apr 25, 20251.07001.08001.05001.08001.05981,881,800
Apr 24, 20251.06001.07001.05001.06001.04021,990,300
Apr 23, 20251.05001.07001.03001.07001.05003,077,400
Apr 22, 20251.01001.05001.01001.04001.02062,032,000
Apr 21, 20251.00001.03001.00001.02001.00091,683,200
Apr 17, 20250.99001.02000.97501.01000.99112,110,300
Apr 16, 20250.99000.99500.98000.99000.97151,646,000
Apr 15, 20251.00001.00000.98001.00000.98131,598,100
Apr 14, 20251.01001.01000.98501.00000.98133,643,700
Apr 11, 20250.96500.99000.95000.96500.94704,409,900
Apr 10, 20250.99001.02000.97500.98500.96668,465,600
Apr 9, 20250.94500.94500.91000.93000.91266,935,900
Apr 8, 20250.94500.99000.94500.95000.93227,274,600
Apr 7, 20250.99500.99500.91500.93000.912610,967,600
Apr 4, 20251.05001.05001.02001.03001.01072,866,500
Apr 3, 20251.07001.09001.05001.06001.04023,846,300
Apr 2, 20251.11001.12001.08001.08001.05982,870,300
Apr 1, 20251.11001.12001.09001.12001.09912,759,400
Mar 28, 20251.12001.12001.10001.11001.08931,811,200
Mar 27, 20251.11001.12001.10001.12001.09911,092,700
Mar 26, 20251.12001.12001.11001.11001.0893810,300
Mar 25, 20251.11001.12001.10001.12001.09911,801,900
Mar 24, 20251.12001.12001.10001.11001.08932,114,800
Mar 21, 20251.14001.14001.12001.12001.0991735,400
Mar 20, 20251.12001.14001.12001.14001.11871,718,000
Mar 19, 20251.13001.13001.11001.13001.10892,030,400
Mar 18, 20251.15001.15001.13001.13001.10891,097,100
Mar 17, 20251.12001.15001.12001.15001.12857,236,600
Mar 14, 20251.10001.12001.09001.12001.09911,272,300
Mar 13, 20251.12001.13001.10001.11001.08932,030,700
Mar 12, 20251.10001.13001.10001.12001.09913,560,200
Mar 11, 20251.09001.11001.07001.11001.08933,574,100
Mar 10, 20251.12001.12001.10001.10001.07941,557,300
Mar 7, 20251.12001.13001.11001.12001.09913,316,200
Mar 6, 20251.13001.13001.10001.12001.09915,532,800
Mar 5, 20251.10001.13001.10001.13001.10897,059,100
Mar 4, 20251.07001.11001.06001.10001.07948,256,800
Mar 3, 20251.02001.08001.02001.07001.05003,601,600
Feb 28, 20251.04001.04001.01001.02001.00093,009,800
Feb 27, 20251.06001.06001.03001.03001.01071,764,400
Feb 26, 20251.08001.08001.05001.06001.04021,729,300
Feb 25, 20251.09001.09001.07001.08001.05982,062,900
Feb 24, 20251.07001.10001.07001.10001.07943,460,200
Feb 21, 20251.06001.08001.06001.08001.05982,198,300
Feb 20, 20251.08001.08001.06001.06001.04021,099,900
Feb 19, 20251.09001.09001.06001.07001.05001,539,100
Feb 18, 20251.06001.09001.06001.08001.05986,031,200
Feb 17, 20251.04001.06001.04001.06001.04022,126,200
Feb 14, 20251.05001.05001.03001.05001.03041,142,900
Feb 13, 20251.04001.05001.04001.05001.03041,104,500
Feb 12, 20251.04001.04001.02001.04001.0206830,900
Feb 11, 20251.03001.04001.03001.04001.0206315,700
Feb 10, 20251.05001.05001.03001.04001.02061,856,200
Feb 7, 20251.05001.05001.03001.05001.0304718,200
Feb 6, 20251.04001.05001.03001.05001.03041,079,400
Feb 5, 20251.04001.04001.02001.04001.02061,256,600
Feb 4, 20251.05001.05001.03001.03001.0107476,800
Feb 3, 20251.04001.04001.03001.04001.02061,139,600
Jan 31, 20251.03001.05001.03001.05001.03041,379,100
Jan 28, 20251.03001.04001.02001.03001.0107587,200
Jan 27, 20251.04001.04001.02001.03001.01071,594,500
Jan 24, 20251.04001.04001.02001.04001.0206981,200
Jan 23, 20251.05001.05001.02001.03001.0107818,000
Jan 22, 20251.04001.05001.02001.04001.02061,963,400
Jan 21, 20251.03001.04001.03001.04001.0206832,800
Jan 20, 20251.04001.04001.02001.03001.0107514,300
Jan 17, 20251.02001.04001.02001.03001.01071,071,800
Jan 16, 20251.04001.04001.02001.03001.01071,343,100
Jan 15, 20251.02001.05001.02001.04001.02062,952,000
Jan 14, 20251.01001.02001.00001.01000.99111,041,700
Jan 13, 20251.01001.02001.01001.01000.9911708,100
Jan 10, 20251.03001.04001.01001.01000.99112,415,700
Jan 9, 20251.04001.05001.03001.03001.0107668,100
Jan 8, 20251.04001.05001.03001.05001.03041,844,800
Jan 7, 20251.06001.07001.05001.05001.03043,960,900
Jan 6, 20251.06001.07001.05001.05001.03041,915,400
Jan 3, 20251.05001.06001.04001.05001.03043,190,100
Jan 2, 20251.03001.05001.03001.05001.03042,602,200
Dec 31, 20241.02001.03001.01001.03001.0107400,600
Dec 30, 20241.02001.03001.02001.03001.0107657,300
Dec 27, 20241.03001.03001.01001.02001.00091,090,500
Dec 26, 20241.00001.04001.00001.03001.01074,237,900
Dec 24, 20240.98001.01000.98000.99500.97641,602,300
Dec 23, 20240.97500.99000.97000.98000.96171,476,000
Dec 20, 20240.99000.99000.97000.97000.95192,435,400
Dec 19, 20240.97000.99000.96500.99000.97153,533,300
Dec 18, 20240.98000.99000.97000.97500.95683,526,000
Dec 17, 20240.99500.99500.98000.98000.96173,680,900
Dec 16, 20241.01001.01000.99000.99000.97152,400,200
Dec 13, 20241.00001.01000.99501.00000.98131,748,600
Dec 12, 20241.00001.01001.00001.00000.9813903,700
Dec 11, 20241.01001.01001.00001.00000.98131,617,200
Dec 10, 20241.02001.02001.00001.01000.99111,636,100
Dec 9, 20241.02001.02001.01001.01000.99111,127,900
Dec 6, 20241.02001.03001.01001.01000.99111,965,300
Dec 5, 20241.03001.05001.02001.03001.01072,485,700
Dec 4, 2024 0.01 Dividend
Dec 4, 20241.04001.04001.02001.03001.01071,910,600
Dec 3, 20241.04001.06001.04001.05001.02061,606,900
Dec 2, 20241.02001.04001.02001.04001.0108787,400
Nov 29, 20241.02001.03001.01001.03001.0011857,100
Nov 28, 20241.02001.03001.01001.02000.99141,505,400
Nov 27, 20241.03001.03001.02001.02000.9914499,200
Nov 26, 20241.02001.03001.02001.02000.99141,081,400
Nov 25, 20241.04001.04001.02001.02000.99142,047,100
Nov 22, 20241.04001.05001.03001.04001.0108807,300
Nov 21, 20241.04001.05001.03001.03001.0011450,300
Nov 20, 20241.05001.06001.04001.05001.02061,263,500
Nov 19, 20241.03001.06001.02001.05001.02061,706,000
Nov 18, 20241.03001.04001.03001.03001.0011533,700
Nov 15, 20241.03001.04001.02001.03001.00111,288,700
Nov 14, 20241.05001.05001.02001.03001.00113,305,400
Nov 13, 20241.05001.05001.04001.05001.02061,109,800
Nov 12, 20241.03001.08001.03001.06001.03034,640,800
Nov 11, 20241.02001.04001.01001.04001.01081,834,000
Nov 8, 20241.03001.04001.02001.04001.01081,690,100
Nov 7, 20241.04001.04001.02001.02000.9914763,900
Nov 6, 20241.02001.05001.01001.05001.02061,897,000
Nov 5, 20241.01001.02001.00001.01000.9817783,900
Nov 4, 20241.01001.02001.00001.01000.9817678,000
Nov 1, 20241.01001.02001.00001.00000.97201,992,200
Oct 30, 20241.02001.03001.00001.02000.99142,329,100
Oct 29, 20241.03001.03001.01001.02000.99141,628,400
Oct 28, 20241.03001.03001.02001.02000.9914773,900
Oct 25, 20241.03001.04001.02001.03001.0011940,900
Oct 24, 20241.04001.05001.03001.05001.0206761,600
Oct 23, 20241.04001.05001.03001.03001.0011614,500
Oct 22, 20241.04001.04001.03001.04001.01081,021,100
Oct 21, 20241.05001.05001.04001.05001.0206577,700
Oct 18, 20241.03001.05001.03001.05001.02061,092,600
Oct 17, 20241.04001.04001.02001.02000.99141,989,800
Oct 16, 20241.03001.05001.01001.05001.02062,327,400
Oct 15, 20241.04001.06001.04001.05001.02061,254,700
Oct 14, 20241.05001.05001.02001.04001.01081,280,900
Oct 11, 20241.04001.05001.03001.04001.01081,253,100
Oct 10, 2024 0.01 Dividend
Oct 10, 20241.05001.05001.03001.04001.01081,954,100
Oct 9, 20241.06001.07001.05001.05001.01081,445,900
Oct 8, 20241.07001.07001.05001.06001.02052,941,300
Oct 7, 20241.09001.09001.06001.07001.03012,961,800
Oct 4, 20241.07001.09001.07001.08001.03971,862,500
Oct 3, 20241.08001.09001.07001.07001.03011,143,700
Oct 2, 20241.08001.08001.07001.08001.03971,173,300
Oct 1, 20241.08001.09001.08001.08001.03971,156,100
Sep 30, 20241.07001.09001.06001.07001.03014,292,700
Sep 27, 20241.07001.09001.06001.07001.03013,861,000
Sep 26, 20241.05001.08001.05001.07001.03014,520,900
Sep 25, 20241.06001.07001.04001.05001.01081,958,400
Sep 24, 20241.04001.06001.04001.06001.02051,743,500
Sep 23, 20241.05001.05001.03001.04001.00121,596,800
Sep 20, 20241.07001.07001.04001.05001.01082,774,200
Sep 19, 20241.04001.06001.03001.06001.02054,077,400
Sep 18, 20241.05001.05001.03001.04001.00121,718,000
Sep 17, 20241.04001.05001.03001.04001.00122,506,600
Sep 16, 20241.01001.04001.01001.03000.99164,612,500
Sep 13, 20241.00001.01000.99501.00000.96273,386,300
Sep 12, 20240.97501.00000.97000.99500.95797,541,700
Sep 11, 20240.98500.98500.97000.97000.93385,549,200
Sep 10, 20241.00001.00000.98500.98500.94836,388,500
Sep 9, 20240.99001.00000.99001.00000.96272,081,600
Sep 6, 20240.99000.99500.98500.99000.95314,575,000
Sep 5, 20241.01001.01000.99500.99500.95798,745,500
Sep 4, 20241.01001.02001.00001.00000.96278,468,000
Sep 3, 20241.02001.04001.01001.03000.99164,037,900
Sep 2, 20241.03001.03001.01001.02000.98202,763,900
Aug 30, 20241.02001.03001.01001.02000.98204,177,600
Aug 29, 20241.02001.02001.01001.02000.98201,644,000
Aug 28, 20241.04001.04001.01001.02000.98205,960,900
Aug 27, 20241.04001.05001.03001.05001.01082,556,800
Aug 26, 20241.06001.06001.04001.04001.00122,120,300
Aug 23, 20241.07001.07001.05001.06001.0205724,600
Aug 22, 20241.05001.08001.05001.06001.02051,963,200
Aug 21, 20241.03001.05001.03001.05001.01081,007,000
Aug 20, 20241.03001.05001.03001.04001.00121,821,200
Aug 19, 20241.05001.05001.03001.03000.9916792,400
Aug 16, 20241.04001.06001.04001.04001.00121,695,400
Aug 15, 20241.05001.05001.03001.03000.99163,129,500
Aug 14, 20241.08001.08001.04001.04001.00123,994,800
Aug 13, 20241.04001.08001.02001.07001.03014,373,900
Aug 12, 20241.03001.06001.03001.06001.02053,692,800
Aug 8, 20241.02001.04001.01001.03000.99164,993,800
Aug 7, 20241.01001.05001.00001.03000.99164,511,200
Aug 6, 20241.05001.05001.00001.01000.97236,652,400
Aug 5, 20241.05001.05001.01001.04001.00126,223,900
Aug 2, 20241.10001.11001.07001.07001.03016,895,100
Aug 1, 20241.13001.15001.11001.12001.07822,843,500
Jul 31, 20241.11001.13001.10001.12001.07821,769,400
Jul 30, 20241.12001.12001.10001.11001.06862,765,100
Jul 29, 20241.14001.15001.12001.12001.07821,413,200
Jul 26, 20241.10001.14001.10001.13001.08792,406,900
Jul 25, 20241.12001.12001.09001.10001.05908,607,100
Jul 24, 20241.14001.14001.12001.12001.07822,009,600
Jul 23, 20241.16001.16001.13001.13001.08792,998,200
Jul 22, 20241.17001.17001.13001.15001.10714,611,300
Jul 19, 20241.21001.21001.16001.17001.12648,381,600
Jul 18, 20241.22001.23001.18001.22001.174511,258,900
Jul 17, 20241.20001.21001.19001.19001.14562,802,300
Jul 16, 20241.19001.20001.19001.19001.14561,190,000
Jul 15, 20241.19001.20001.18001.19001.14562,165,400
Jul 12, 20241.17001.19001.17001.18001.13601,506,200
Jul 11, 20241.18001.19001.17001.18001.13601,789,100
Jul 10, 20241.19001.19001.16001.18001.13603,117,400
Jul 9, 2024 0.012 Dividend
Jul 9, 20241.18001.19001.17001.19001.14561,980,800
Jul 8, 20241.19001.20001.18001.20001.14371,612,700
Jul 5, 20241.20001.20001.18001.19001.13421,382,200
Jul 4, 20241.20001.20001.18001.19001.13422,339,800
Jul 3, 20241.18001.21001.15001.19001.13425,797,800
Jul 2, 20241.18001.18001.17001.18001.1246859,400
Jul 1, 20241.19001.20001.16001.17001.11514,797,700
Jun 28, 20241.22001.23001.18001.18001.12466,698,300
Jun 27, 20241.22001.23001.20001.21001.15322,362,200
Jun 26, 20241.22001.23001.21001.23001.17231,738,100
Jun 25, 20241.23001.23001.21001.22001.16281,881,400
Jun 24, 20241.23001.23001.21001.22001.16281,912,700
Jun 21, 20241.22001.26001.20001.23001.172312,109,900
Jun 20, 20241.21001.22001.20001.22001.16281,063,800
Jun 19, 20241.21001.22001.18001.22001.16283,009,100
Jun 18, 20241.21001.22001.20001.21001.15323,799,300
Jun 14, 20241.22001.22001.20001.21001.15321,419,000
Jun 13, 20241.22001.23001.21001.23001.17231,603,300
Jun 12, 20241.22001.23001.20001.20001.14372,621,400
Jun 11, 20241.21001.23001.21001.22001.16282,502,800
Jun 10, 20241.22001.23001.20001.20001.14372,786,000
Jun 7, 20241.22001.23001.21001.23001.17233,010,100
Jun 6, 20241.23001.24001.21001.22001.16283,967,100
Jun 5, 20241.20001.22001.19001.22001.16284,019,900
Jun 4, 20241.18001.21001.18001.20001.14375,278,400
Jun 3, 20241.21001.21001.18001.19001.13426,622,300
May 31, 20241.23001.23001.20001.21001.15326,041,400
May 30, 20241.21001.24001.19001.23001.17237,037,900
May 29, 20241.21001.22001.19001.21001.15325,000,100
May 28, 20241.20001.22001.19001.21001.15326,406,700
May 27, 20241.15001.21001.15001.20001.14378,970,700
May 24, 20241.14001.16001.13001.15001.09609,991,000
May 23, 20241.11001.17001.11001.15001.096013,043,450
May 21, 20241.11001.13001.10001.11001.05798,871,300
May 20, 20241.06001.11001.04001.11001.057911,617,800
May 17, 20241.07001.08001.05001.06001.01037,982,600
May 16, 20241.05001.07001.05001.06001.01038,297,500

Related Tickers

AWX.SI AEM Holdings Ltd.
1.2400
-1.59%
 
5DD.SI Micro-Mechanics (Holdings) Ltd.
1.5800
-2.47%
 
0166.KL Inari Amertron Berhad
2.1100
-3.21%
 
0522.HK ASMPT
55.850
-1.24%
 
AEMFF AEM Holdings Ltd.
0.6560
0.00%
 
1R6.SI Avi-Tech Holdings Limited
0.2100
0.00%
 
AYN.SI Global Testing Corporation Limited
0.9950
-6.13%
 
TKY.F Tokyo Electron Limited
146.50
-0.14%
 
ASML34.SA ASML Holding N.V.
76.90
-2.53%
 
042700.KS HANMI Semiconductor Co., Ltd.
91,500.00
+11.72%