The Star Online : Business

Market Watch

UMW HOLDINGS BHD

Symbol & Code : UMW (4588)

Board : Main

Industry : CONSUMER

. Home . Fin. Result . S/Holdings Chg . Shrs Buyback

From To Graph :

Date	Open	High	Low	Close	Change	Volume
23-Nov-12	9.95	10.00	9.93	9.94	0.000	25,367
26-Nov-12	10.04	10.14	9.89	10.10	0.160	19,941
27-Nov-12	10.10	10.36	10.10	10.32	0.220	37,059
28-Nov-12	10.36	11.06	10.36	10.56	0.240	43,299
29-Nov-12	10.74	10.74	10.56	10.64	0.080	25,696
30-Nov-12	10.64	10.70	10.16	10.62	-0.020	21,506
3-Dec-12	10.58	11.00	10.58	10.82	0.200	14,109
4-Dec-12	10.80	11.00	10.60	11.00	0.180	15,782
5-Dec-12	11.22	11.40	11.12	11.32	0.320	22,949
6-Dec-12	11.40	11.42	11.08	11.10	-0.220	30,339
7-Dec-12	11.04	11.28	11.04	11.22	0.120	31,662
10-Dec-12	11.28	11.66	11.28	11.58	0.360	25,662
11-Dec-12	11.62	12.00	11.54	11.60	0.020	33,730
12-Dec-12	11.62	11.70	11.60	11.64	0.040	23,302
13-Dec-12	11.64	11.82	11.60	11.76	0.120	18,080
14-Dec-12	11.98	12.04	11.84	12.04	0.280	11,060
17-Dec-12	12.00	12.00	11.66	11.78	-0.260	18,855
18-Dec-12	11.94	12.06	11.90	12.00	0.220	20,967
19-Dec-12	12.14	12.16	11.92	11.98	-0.020	19,998
20-Dec-12	12.00	12.00	11.80	11.88	-0.100	19,365
21-Dec-12	11.90	11.96	11.74	11.80	-0.080	17,453
24-Dec-12	12.14	12.14	11.80	11.96	0.160	2,385
26-Dec-12	11.90	12.08	11.80	11.94	-0.020	1,896
27-Dec-12	11.94	11.94	11.82	11.94	0.000	12,802
28-Dec-12	12.00	12.04	11.86	12.04	0.100	19,750
31-Dec-12	12.06	12.08	11.94	11.94	-0.100	9,253
2-Jan-13	11.96	11.96	11.92	11.96	0.020	13,657
3-Jan-13	12.00	12.50	12.00	12.50	0.540	20,038
4-Jan-13	12.50	12.54	12.14	12.22	-0.280	10,727
7-Jan-13	12.24	12.48	12.20	12.46	0.240	8,518
8-Jan-13	12.46	12.46	12.18	12.46	0.000	20,521
9-Jan-13	12.48	12.50	12.32	12.34	-0.120	16,291
10-Jan-13	12.34	12.40	12.30	12.32	-0.020	10,018
11-Jan-13	12.48	12.48	12.36	12.40	0.080	16,116
14-Jan-13	12.42	12.44	12.40	12.44	0.040	17,651
15-Jan-13	12.42	12.70	12.36	12.70	0.260	20,621
16-Jan-13	12.74	12.74	12.60	12.64	0.100	15,841
17-Jan-13	12.60	12.66	12.52	12.64	0.000	13,451
18-Jan-13	12.56	12.96	12.44	12.60	-0.040	5,192
21-Jan-13	12.68	12.70	12.18	12.22	-0.380	15,083
22-Jan-13	12.22	12.34	11.54	11.80	-0.420	33,542
23-Jan-13	11.80	12.20	11.78	11.78	-0.020	27,951
25-Jan-13	11.82	12.36	11.76	12.10	0.320	34,621
29-Jan-13	12.10	12.50	12.10	12.16	0.060	19,995
30-Jan-13	12.30	12.30	12.04	12.14	-0.020	18,960
31-Jan-13	11.98	12.42	11.98	12.14	0.000	26,366
4-Feb-13	12.14	12.48	11.92	12.06	-0.080	21,747
5-Feb-13	12.02	12.70	12.02	12.18	0.120	17,436
6-Feb-13	12.24	12.30	11.92	12.20	0.020	27,849
7-Feb-13	12.12	12.26	12.08	12.26	0.060	34,275
8-Feb-13	12.28	12.46	12.14	12.26	0.000	9,802
13-Feb-13	12.30	12.48	12.22	12.42	0.160	21,158
14-Feb-13	12.46	12.48	12.32	12.36	-0.060	13,494
15-Feb-13	12.12	12.32	12.06	12.10	-0.260	5,818
18-Feb-13	12.22	12.22	12.12	12.12	0.020	6,508
19-Feb-13	12.22	12.24	11.90	11.98	-0.140	14,547
20-Feb-13	12.02	12.18	11.92	12.06	0.080	21,440
21-Feb-13	12.02	12.10	11.98	12.00	-0.060	13,524
22-Feb-13	12.14	12.18	11.94	12.10	0.100	10,391
25-Feb-13	12.16	12.28	12.10	12.10	0.000	5,565
26-Feb-13	12.16	12.18	12.08	12.10	0.000	9,306
27-Feb-13	12.22	12.42	12.14	12.30	0.200	37,986
28-Feb-13	12.30	12.98	12.30	12.80	0.500	52,765
1-Mar-13	12.80	12.86	12.70	12.74	-0.060	15,614
4-Mar-13	12.74	12.82	12.68	12.76	0.020	18,467
5-Mar-13	12.80	13.42	12.80	12.98	0.220	42,464
6-Mar-13	13.02	13.76	13.00	13.76	0.780	45,181
7-Mar-13	13.80	14.20	13.76	13.86	0.100	36,048
8-Mar-13	13.56	13.92	13.56	13.88	0.020	23,170
11-Mar-13	13.88	13.88	13.66	13.72	-0.160	37,396
12-Mar-13	13.80	13.82	13.32	13.56	-0.160	23,271
13-Mar-13	13.60	13.64	13.32	13.36	-0.200	32,922
14-Mar-13	13.20	13.36	12.74	12.96	-0.400	36,526
15-Mar-13	13.04	13.16	12.92	12.92	-0.040	35,964
18-Mar-13	12.94	13.30	12.64	13.30	0.380	10,944
19-Mar-13	13.12	13.50	13.12	13.24	-0.060	19,631
20-Mar-13	13.24	13.46	13.20	13.30	0.060	10,294
21-Mar-13	13.26	13.30	13.10	13.22	-0.080	36,473
22-Mar-13	13.10	13.20	12.82	12.82	-0.400	41,060
25-Mar-13	12.94	13.16	12.88	13.08	0.260	21,285
26-Mar-13	13.32	13.80	13.14	13.50	0.420	41,753
27-Mar-13	13.68	13.68	13.20	13.42	-0.080	27,727
28-Mar-13	13.60	13.60	13.00	13.40	-0.020	49,950
29-Mar-13	13.50	13.52	13.18	13.34	-0.060	15,179
1-Apr-13	13.38	13.48	13.30	13.40	0.060	16,902
2-Apr-13	13.36	13.44	13.18	13.36	-0.040	26,707
3-Apr-13	13.34	13.44	12.80	13.32	-0.040	37,904
4-Apr-13	13.40	13.48	13.10	13.32	0.000	16,566
5-Apr-13	13.22	13.42	13.18	13.28	-0.040	15,948
8-Apr-13	13.22	13.38	13.22	13.32	0.040	16,970
9-Apr-13	13.12	13.40	13.12	13.40	0.080	15,311
10-Apr-13	13.38	13.40	13.18	13.38	-0.020	29,517
11-Apr-13	13.34	13.50	13.28	13.36	-0.020	24,544
12-Apr-13	13.36	13.50	13.16	13.26	-0.100	20,720
15-Apr-13	13.16	13.36	13.16	13.24	-0.020	16,029
16-Apr-13	13.24	13.28	12.96	13.28	0.040	39,924
17-Apr-13	13.20	13.74	13.20	13.50	0.220	30,597
18-Apr-13	13.40	13.50	13.36	13.40	-0.100	17,299
19-Apr-13	13.40	13.48	13.22	13.32	-0.080	14,191
22-Apr-13	13.26	13.48	13.26	13.40	0.080	9,787
23-Apr-13	13.44	13.50	13.38	13.40	0.000	15,946
24-Apr-13	13.48	13.62	13.44	13.52	0.120	13,820
25-Apr-13	13.58	13.86	13.52	13.72	0.200	19,530
26-Apr-13	13.70	14.06	13.70	13.88	0.160	37,704
29-Apr-13	13.88	14.00	13.86	13.94	0.060	13,028
30-Apr-13	13.94	14.32	13.70	14.30	0.360	16,638
2-May-13	14.22	14.40	14.14	14.30	0.000	20,936
3-May-13	14.06	14.36	13.60	13.90	-0.400	36,780
6-May-13	14.58	16.00	13.80	14.04	0.140	36,813
7-May-13	14.12	14.18	13.84	13.92	-0.120	37,091
8-May-13	13.92	14.10	13.88	13.94	0.020	24,100
9-May-13	13.86	14.06	13.86	13.92	-0.020	18,724
10-May-13	13.94	13.96	13.84	13.94	0.020	25,975
13-May-13	13.94	14.22	13.88	14.08	0.140	28,952
14-May-13	14.06	14.18	13.98	14.04	-0.040	19,949
15-May-13	14.08	14.14	13.98	14.02	-0.020	15,253
16-May-13	13.92	14.02	13.92	13.98	-0.040	21,678
17-May-13	14.16	14.16	13.98	14.00	0.020	11,192
20-May-13	14.00	14.34	13.98	14.20	0.200	11,430
21-May-13	14.30	14.40	14.24	14.40	0.200	13,901
22-May-13	14.40	14.60	14.28	14.32	-0.080	21,932

Highest price during this period is 16.00 on 6-May-2013 Lowest price during this period is 9.89 on 26-Nov-2012 Highest volume during this period is 52,765 on 28-Feb-2013