Bursa Malaysia · 7137 · stock

UMS Holdings Berhad (7137) stock price history

Every Bursa Malaysia trading session of UMS Holdings Berhad from Jan 3, 2000 to Nov 12, 2026: 6,304 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.

Get 7137 data, free keyYear by year table

7137 adjusted close, 2000 to 2026

7137UMS Holdings Berhad
MYR 1.75-3.1% over one year
20052010201520202025
MYR 2.34
All time high, 2021
MYR 2.05
52 week high, MYR 1.64 low
6,304
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7137 key facts

  • UMS Holdings Berhad (7137) closed at MYR 1.75 on Nov 12, 2026 on Bursa Malaysia.
  • 7137's all time high close is MYR 2.34, set on Jul 12, 2021; its all time low close is MYR 0.2123 on Oct 29, 2008.
  • 7137's 52 week range is MYR 1.64 to MYR 2.05.
  • 7137 returned -3.1% over the year to Nov 12, 2026 and -1.7% over five years.
  • Over ten years 7137 returned -0%, -0.0% a year compounded.
  • 7137's deepest drawdown was -66.9% from Feb 22, 2000 to Oct 29, 2008.
  • DataCedar holds 6,304 daily sessions of 7137 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7137 price chart, 2000 to 2026

7137 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.2123MYR 0.8713MYR 1.53MYR 2.19200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7137 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-1.7%
3 months-2.2%
6 months-3.8%
Year to date+1.2%
1 year-3.1%
3 years+5.9%
5 years-1.7%
10 years-0.4%
Since Jan 3, 2000+245.4%
Compound annual growth, 26.9 years+4.7%

7137 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.34 on Jul 12, 2021
All time low close
MYR 0.2123 on Oct 29, 2008
52 week high
MYR 2.05 on Mar 13, 2026
52 week low
MYR 1.64 on Nov 28, 2025
Deepest drawdown
-66.9% from Feb 22, 2000 to Oct 29, 2008, recovered Feb 9, 2010
Best single session
+36.6% on Jul 9, 2008
Worst single session
-26.3% on Jul 16, 2008
Volatility, 1 year annualised
26.9%
Sessions closing higher, 1 year
12%
Growth of 1 since 2000
3.5×
Best calendar year
2009, +87%
Worst calendar year
2002, -31%

7137 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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.73MYR 2.05MYR 1.69MYR 1.75+1.2%607.8K210
2025MYR 2.10MYR 2.16MYR 1.64MYR 1.73-14.7%566.6K238
2024MYR 1.74MYR 2.23MYR 1.65MYR 2.03+19.1%3.3M244
2023MYR 1.60MYR 1.74MYR 1.46MYR 1.70+6.7%833K243
2022MYR 1.55MYR 1.69MYR 1.44MYR 1.60+3.1%562.3K241
2021MYR 1.35MYR 2.63MYR 1.27MYR 1.55+14.6%14.1M242
2020MYR 1.40MYR 1.49MYR 1.07MYR 1.35-3.7%1.1M247
2019MYR 1.44MYR 1.78MYR 1.25MYR 1.40-2.7%826K243
2018MYR 1.79MYR 1.81MYR 1.42MYR 1.44-19.5%529.4K230
2017MYR 1.69MYR 1.90MYR 1.62MYR 1.79+9.3%705.4K222
2016MYR 1.67MYR 1.89MYR 1.58MYR 1.64-2.0%918.9K192
2015MYR 1.79MYR 1.79MYR 1.40MYR 1.67-5.3%1.4M206
2014MYR 1.37MYR 1.78MYR 1.35MYR 1.76+28.2%1.9M201
2013MYR 0.9926MYR 1.51MYR 0.9766MYR 1.38+31.5%3.4M219
2012MYR 0.9033MYR 1.13MYR 0.8538MYR 1.05+13.3%2M192
2011MYR 0.7896MYR 0.9588MYR 0.7065MYR 0.9235+17.7%4.2M185
2010MYR 0.5005MYR 0.8419MYR 0.5005MYR 0.7848+51.2%12.5M249
2009MYR 0.2943MYR 0.5556MYR 0.2585MYR 0.5189+87.0%17.6M248
2008MYR 0.3230MYR 0.4162MYR 0.2123MYR 0.2775-13.0%1.1M242
2007MYR 0.2736MYR 0.4018MYR 0.2441MYR 0.3191+18.2%6M249
2006MYR 0.2444MYR 0.3143MYR 0.2444MYR 0.2699+10.4%2.2M259
2005MYR 0.2724MYR 0.3545MYR 0.2427MYR 0.2444-10.3%3M247
2004MYR 0.3218MYR 0.3733MYR 0.2462MYR 0.2724-15.3%1.9M262
2003MYR 0.2639MYR 0.4087MYR 0.2356MYR 0.3218+22.0%3.2M261
2002MYR 0.3803MYR 0.4545MYR 0.2513MYR 0.2639-30.6%3.9M235
2001MYR 0.2678MYR 0.4792MYR 0.2602MYR 0.3803+42.0%6.5M259
2000MYR 0.4975MYR 0.6684MYR 0.2663MYR 0.2678n/a5.8M238

7137 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.75-2.8%
October 2026MYR 1.80+2.9%
September 2026MYR 1.75+2.9%
August 2026MYR 1.70-4.5%
July 2026MYR 1.78-1.7%
June 2026MYR 1.81+0.6%
May 2026MYR 1.80-2.7%
April 2026MYR 1.85-0.5%
March 2026MYR 1.86-2.2%
February 2026MYR 1.90+4.8%
January 2026MYR 1.82+5.0%
December 2025MYR 1.73-1.6%

About the 7137 data

Daily bars. 6,304 sessions from Jan 3, 2000 to Nov 12, 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 Jan 3, 2000, 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%3A7137/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7131 Land 33 Berhad
  • 7132 SMIS Corporation Berhad
  • 7133 United U-LI Corporation Berhad
  • 7134 PWF Corporation Bhd.
  • 7139 Niche Capital Emas Holdings Berhad
  • 7140 OKA Corporation Bhd
  • 7145 Txcd Berhad
  • 7146 AE Multi Holdings Berhad

Common questions

7137 share price history

Start with any symbol.

Start free