Bursa Malaysia · 5340 · stock
UMS Integration Limited (5340) stock price history
Every Bursa Malaysia trading session of UMS Integration Limited from Aug 1, 2025 to Nov 13, 2026: 316 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5340 adjusted close, 2025 to 2026
- MYR 9.39
- All time high, 2026
- MYR 9.58
- 52 week high, MYR 3.33 low
- 316
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
5340 key facts
- UMS Integration Limited (5340) closed at MYR 7.00 on Nov 13, 2026 on Bursa Malaysia.
- 5340's all time high close is MYR 9.39, set on Oct 5, 2026; its all time low close is MYR 3.33 on Dec 16, 2025.
- 5340's 52 week range is MYR 3.33 to MYR 9.58.
- 5340 returned +90.2% over the year to Nov 13, 2026.
- Since Aug 1, 2025 5340 returned +60%, +44.5% a year compounded.
- 5340's deepest drawdown was -27.8% from Oct 27, 2025 to Dec 16, 2025.
- DataCedar holds 316 daily sessions of 5340 history from Aug 1, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5340 price chart, 2025 to 2026
5340 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.6% |
| 3 months | -17.2% |
| 6 months | -20.4% |
| Year to date | +97.9% |
| 1 year | +90.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 1, 2025 | +60.5% |
| Compound annual growth, 1.3 years | +44.5% |
5340 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 9.39 on Oct 5, 2026
- All time low close
- MYR 3.33 on Dec 16, 2025
- 52 week high
- MYR 9.58 on May 15, 2026
- 52 week low
- MYR 3.33 on Dec 16, 2025
- Deepest drawdown
- -27.8% from Oct 27, 2025 to Dec 16, 2025, recovered Mar 3, 2026
- Best single session
- +27.8% on Jan 2, 2026
- Worst single session
- -22.1% on Jan 8, 2026
- Volatility, 1 year annualised
- 57.6%
- Sessions closing higher, 1 year
- 47%
5340 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 1, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 4.58 | MYR 9.58 | MYR 3.55 | MYR 7.00 | +97.9% | 30.8M | 213 |
| 2025 | MYR 4.09 | MYR 4.61 | MYR 3.33 | MYR 3.54 | n/a | 37.3M | 103 |
5340 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 7.00 | -6.7% |
| October 2026 | MYR 7.50 | -13.9% |
| September 2026 | MYR 8.71 | +3.7% |
| August 2026 | MYR 8.40 | +14.3% |
| July 2026 | MYR 7.35 | -10.4% |
| June 2026 | MYR 8.20 | -3.6% |
| May 2026 | MYR 8.51 | +23.8% |
| April 2026 | MYR 6.87 | +42.3% |
| March 2026 | MYR 4.83 | +11.0% |
| February 2026 | MYR 4.35 | +6.6% |
| January 2026 | MYR 4.08 | +15.4% |
| December 2025 | MYR 3.54 | +1.4% |
About the 5340 data
Daily bars. 316 sessions from Aug 1, 2025 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A5340/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5340 share price history
