Uzma Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1.110 | 1.130 | 1.100 | 1.130 | 0.828 | 1,771,867 |
| 2024-05-31 | 1.090 | 1.100 | 1.060 | 1.090 | 0.798 | 2,210,533 |
| 2024-05-30 | 1.140 | 1.140 | 1.090 | 1.090 | 0.798 | 2,465,200 |
| 2024-05-29 | 1.120 | 1.150 | 1.110 | 1.140 | 0.835 | 1,920,267 |
| 2024-05-28 | 1.120 | 1.120 | 1.070 | 1.120 | 0.820 | 2,735,467 |
| 2024-05-27 | 1.180 | 1.180 | 1.090 | 1.120 | 0.820 | 6,879,733 |
| 2024-05-24 | 1.210 | 1.220 | 1.200 | 1.210 | 0.886 | 1,490,000 |
| 2024-05-23 | 1.200 | 1.240 | 1.200 | 1.220 | 0.894 | 722,267 |
| 2024-05-21 | 1.240 | 1.240 | 1.210 | 1.210 | 0.886 | 1,102,000 |
| 2024-05-20 | 1.250 | 1.250 | 1.230 | 1.240 | 0.908 | 624,933 |
| 2024-05-17 | 1.240 | 1.250 | 1.220 | 1.240 | 0.908 | 849,200 |
| 2024-05-16 | 1.210 | 1.260 | 1.210 | 1.230 | 0.901 | 1,963,600 |
| 2024-05-15 | 1.230 | 1.250 | 1.200 | 1.200 | 0.879 | 1,970,933 |
| 2024-05-14 | 1.220 | 1.240 | 1.210 | 1.210 | 0.886 | 3,266,667 |
| 2024-05-13 | 1.220 | 1.220 | 1.190 | 1.200 | 0.879 | 1,058,667 |
| 2024-05-10 | 1.200 | 1.240 | 1.190 | 1.230 | 0.901 | 2,405,467 |
| 2024-05-09 | 1.200 | 1.220 | 1.200 | 1.210 | 0.886 | 478,533 |
| 2024-05-08 | 1.220 | 1.220 | 1.190 | 1.210 | 0.886 | 860,533 |
| 2024-05-07 | 1.210 | 1.220 | 1.180 | 1.210 | 0.886 | 900,533 |
| 2024-05-06 | 1.210 | 1.240 | 1.200 | 1.200 | 0.879 | 1,299,067 |
| 2024-05-03 | 1.190 | 1.210 | 1.180 | 1.180 | 0.864 | 2,128,267 |
| 2024-05-02 | 1.200 | 1.210 | 1.180 | 1.200 | 0.879 | 1,905,200 |
| 2024-04-30 | 1.220 | 1.230 | 1.210 | 1.210 | 0.886 | 1,410,800 |
| 2024-04-29 | 1.260 | 1.260 | 1.220 | 1.220 | 0.894 | 1,580,267 |
| 2024-04-26 | 1.250 | 1.280 | 1.240 | 1.240 | 0.908 | 828,933 |
| 2024-04-25 | 1.270 | 1.280 | 1.250 | 1.250 | 0.915 | 1,468,933 |
| 2024-04-24 | 1.230 | 1.270 | 1.230 | 1.250 | 0.915 | 1,906,667 |
| 2024-04-23 | 1.230 | 1.240 | 1.200 | 1.230 | 0.901 | 2,034,133 |
| 2024-04-22 | 1.270 | 1.270 | 1.210 | 1.230 | 0.901 | 2,847,867 |
| 2024-04-19 | 1.290 | 1.320 | 1.250 | 1.280 | 0.937 | 3,762,000 |
| 2024-04-18 | 1.230 | 1.290 | 1.200 | 1.290 | 0.945 | 3,045,200 |
| 2024-04-17 | 1.200 | 1.240 | 1.180 | 1.230 | 0.901 | 1,311,600 |
| 2024-04-16 | 1.230 | 1.250 | 1.190 | 1.200 | 0.879 | 2,968,133 |
| 2024-04-15 | 1.300 | 1.330 | 1.220 | 1.240 | 0.908 | 4,126,133 |
| 2024-04-12 | 1.270 | 1.300 | 1.260 | 1.280 | 0.937 | 1,187,067 |
| 2024-04-09 | 1.270 | 1.290 | 1.270 | 1.280 | 0.937 | 923,600 |
| 2024-04-08 | 1.330 | 1.340 | 1.270 | 1.270 | 0.930 | 2,575,467 |
| 2024-04-05 | 1.340 | 1.360 | 1.320 | 1.340 | 0.981 | 2,178,667 |
| 2024-04-04 | 1.310 | 1.370 | 1.310 | 1.340 | 0.981 | 4,515,467 |
| 2024-04-03 | 1.300 | 1.340 | 1.300 | 1.320 | 0.967 | 1,681,200 |
| 2024-04-02 | 1.300 | 1.330 | 1.290 | 1.300 | 0.952 | 2,656,933 |
| 2024-04-01 | 1.300 | 1.300 | 1.280 | 1.300 | 0.952 | 1,127,867 |
| 2024-03-29 | 1.300 | 1.330 | 1.270 | 1.300 | 0.952 | 1,548,267 |
| 2024-03-27 | 1.270 | 1.320 | 1.270 | 1.290 | 0.945 | 1,835,733 |
| 2024-03-26 | 1.320 | 1.340 | 1.260 | 1.270 | 0.930 | 2,324,667 |
| 2024-03-25 | 1.280 | 1.310 | 1.260 | 1.300 | 0.952 | 1,637,600 |
| 2024-03-22 | 1.340 | 1.340 | 1.280 | 1.290 | 0.945 | 1,091,600 |
| 2024-03-21 | 1.330 | 1.370 | 1.300 | 1.340 | 0.981 | 3,475,200 |
| 2024-03-20 | 1.260 | 1.350 | 1.260 | 1.310 | 0.959 | 8,114,133 |
| 2024-03-19 | 1.270 | 1.290 | 1.250 | 1.250 | 0.915 | 2,387,200 |
| 2024-03-18 | 1.220 | 1.300 | 1.220 | 1.260 | 0.923 | 5,631,200 |
| 2024-03-15 | 1.210 | 1.250 | 1.200 | 1.220 | 0.894 | 2,969,733 |
| 2024-03-14 | 1.200 | 1.220 | 1.180 | 1.210 | 0.886 | 2,152,667 |
| 2024-03-13 | 1.160 | 1.200 | 1.160 | 1.190 | 0.872 | 1,031,733 |
| 2024-03-12 | 1.200 | 1.200 | 1.150 | 1.160 | 0.850 | 1,467,600 |
| 2024-03-11 | 1.190 | 1.210 | 1.170 | 1.200 | 0.879 | 1,673,600 |
| 2024-03-08 | 1.210 | 1.230 | 1.160 | 1.200 | 0.879 | 2,634,267 |
| 2024-03-07 | 1.180 | 1.220 | 1.170 | 1.210 | 0.886 | 907,600 |
| 2024-03-06 | 1.190 | 1.190 | 1.160 | 1.180 | 0.864 | 1,162,533 |
| 2024-03-05 | 1.230 | 1.230 | 1.180 | 1.190 | 0.872 | 1,086,933 |
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.