Uzma Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 1.020 | 1.020 | 0.985 | 0.995 | 0.729 | 1,560,267 |
| 2024-08-28 | 1.080 | 1.080 | 1.010 | 1.020 | 0.747 | 1,927,733 |
| 2024-08-27 | 1.030 | 1.070 | 1.030 | 1.060 | 0.776 | 3,024,533 |
| 2024-08-26 | 0.995 | 1.020 | 0.995 | 1.010 | 0.740 | 603,067 |
| 2024-08-23 | 1.030 | 1.030 | 0.990 | 0.995 | 0.729 | 2,920,533 |
| 2024-08-22 | 1.020 | 1.060 | 1.010 | 1.010 | 0.740 | 2,947,333 |
| 2024-08-21 | 0.995 | 1.040 | 0.995 | 1.030 | 0.754 | 2,527,067 |
| 2024-08-20 | 1.000 | 1.010 | 0.995 | 0.995 | 0.729 | 339,867 |
| 2024-08-19 | 1.010 | 1.010 | 0.995 | 1.010 | 0.740 | 371,867 |
| 2024-08-16 | 1.000 | 1.010 | 0.995 | 1.000 | 0.732 | 293,067 |
| 2024-08-15 | 1.000 | 1.020 | 0.995 | 0.995 | 0.729 | 647,200 |
| 2024-08-14 | 1.030 | 1.050 | 1.000 | 1.000 | 0.732 | 1,676,000 |
| 2024-08-13 | 1.040 | 1.040 | 1.000 | 1.010 | 0.740 | 1,061,067 |
| 2024-08-12 | 1.040 | 1.060 | 1.020 | 1.030 | 0.754 | 378,800 |
| 2024-08-09 | 1.030 | 1.050 | 1.020 | 1.040 | 0.762 | 1,727,067 |
| 2024-08-08 | 1.020 | 1.050 | 1.000 | 1.000 | 0.732 | 1,508,933 |
| 2024-08-07 | 0.970 | 1.040 | 0.950 | 1.010 | 0.740 | 960,000 |
| 2024-08-06 | 0.940 | 0.990 | 0.930 | 0.970 | 0.710 | 1,305,200 |
| 2024-08-05 | 1.060 | 1.060 | 0.970 | 0.970 | 0.710 | 2,694,000 |
| 2024-08-02 | 1.110 | 1.120 | 1.080 | 1.090 | 0.798 | 1,447,067 |
| 2024-08-01 | 1.120 | 1.150 | 1.090 | 1.140 | 0.835 | 912,000 |
| 2024-07-31 | 1.080 | 1.110 | 1.080 | 1.100 | 0.806 | 2,512,933 |
| 2024-07-30 | 1.100 | 1.100 | 1.080 | 1.080 | 0.791 | 1,572,533 |
| 2024-07-29 | 1.100 | 1.100 | 1.090 | 1.100 | 0.806 | 209,600 |
| 2024-07-26 | 1.100 | 1.100 | 1.080 | 1.090 | 0.798 | 265,867 |
| 2024-07-25 | 1.100 | 1.110 | 1.090 | 1.090 | 0.798 | 2,421,467 |
| 2024-07-24 | 1.130 | 1.130 | 1.110 | 1.120 | 0.820 | 527,867 |
| 2024-07-23 | 1.100 | 1.110 | 1.090 | 1.110 | 0.813 | 1,080,800 |
| 2024-07-22 | 1.120 | 1.140 | 1.090 | 1.090 | 0.798 | 1,470,000 |
| 2024-07-19 | 1.120 | 1.130 | 1.120 | 1.130 | 0.828 | 494,267 |
| 2024-07-18 | 1.130 | 1.130 | 1.110 | 1.130 | 0.828 | 1,348,800 |
| 2024-07-17 | 1.130 | 1.160 | 1.130 | 1.130 | 0.828 | 683,467 |
| 2024-07-16 | 1.130 | 1.140 | 1.120 | 1.140 | 0.835 | 552,133 |
| 2024-07-15 | 1.130 | 1.150 | 1.120 | 1.140 | 0.835 | 2,194,267 |
| 2024-07-12 | 1.170 | 1.180 | 1.130 | 1.130 | 0.828 | 684,667 |
| 2024-07-11 | 1.150 | 1.170 | 1.150 | 1.160 | 0.850 | 996,267 |
| 2024-07-10 | 1.150 | 1.170 | 1.140 | 1.140 | 0.835 | 1,058,933 |
| 2024-07-09 | 1.170 | 1.170 | 1.150 | 1.150 | 0.842 | 195,600 |
| 2024-07-05 | 1.160 | 1.170 | 1.130 | 1.170 | 0.857 | 1,111,200 |
| 2024-07-04 | 1.160 | 1.170 | 1.140 | 1.170 | 0.857 | 531,733 |
| 2024-07-03 | 1.140 | 1.180 | 1.140 | 1.150 | 0.842 | 483,867 |
| 2024-07-02 | 1.180 | 1.180 | 1.150 | 1.160 | 0.850 | 200,533 |
| 2024-07-01 | 1.150 | 1.170 | 1.140 | 1.160 | 0.850 | 367,467 |
| 2024-06-28 | 1.150 | 1.160 | 1.120 | 1.140 | 0.835 | 946,133 |
| 2024-06-27 | 1.150 | 1.160 | 1.150 | 1.150 | 0.842 | 321,867 |
| 2024-06-26 | 1.140 | 1.160 | 1.120 | 1.160 | 0.850 | 407,867 |
| 2024-06-25 | 1.120 | 1.140 | 1.120 | 1.120 | 0.820 | 501,200 |
| 2024-06-24 | 1.130 | 1.130 | 1.120 | 1.120 | 0.820 | 454,800 |
| 2024-06-21 | 1.160 | 1.160 | 1.150 | 1.150 | 0.842 | 442,133 |
| 2024-06-20 | 1.160 | 1.160 | 1.150 | 1.160 | 0.850 | 555,467 |
| 2024-06-19 | 1.190 | 1.190 | 1.160 | 1.160 | 0.850 | 169,467 |
| 2024-06-18 | 1.200 | 1.210 | 1.170 | 1.170 | 0.857 | 1,908,533 |
| 2024-06-14 | 1.220 | 1.230 | 1.160 | 1.210 | 0.886 | 2,102,533 |
| 2024-06-13 | 1.180 | 1.220 | 1.160 | 1.210 | 0.886 | 1,470,667 |
| 2024-06-12 | 1.160 | 1.180 | 1.160 | 1.170 | 0.857 | 1,385,200 |
| 2024-06-11 | 1.150 | 1.180 | 1.150 | 1.150 | 0.842 | 1,854,267 |
| 2024-06-10 | 1.180 | 1.200 | 1.150 | 1.150 | 0.842 | 958,800 |
| 2024-06-07 | 1.140 | 1.190 | 1.140 | 1.180 | 0.864 | 756,000 |
| 2024-06-06 | 1.150 | 1.160 | 1.140 | 1.160 | 0.850 | 787,600 |
| 2024-06-05 | 1.110 | 1.150 | 1.110 | 1.150 | 0.842 | 2,167,067 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-27 | 0.0200 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.