Uzma Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.240	1.240	1.210	1.220	0.894	1,166,933
2024-03-01	1.230	1.230	1.200	1.220	0.894	1,861,867
2024-02-29	1.230	1.230	1.170	1.230	0.901	2,507,733
2024-02-28	1.240	1.270	1.220	1.230	0.901	2,605,733
2024-02-27	1.160	1.260	1.150	1.240	0.908	10,782,400
2024-02-26	1.120	1.170	1.120	1.160	0.850	10,925,200
2024-02-23	1.120	1.130	1.070	1.120	0.820	7,555,867
2024-02-22	1.180	1.200	1.100	1.120	0.820	11,021,733
2024-02-21	1.230	1.230	1.140	1.180	0.864	18,956,267
2024-02-20	1.140	1.270	1.140	1.240	0.908	14,500,667
2024-02-19	1.200	1.200	1.120	1.150	0.842	4,241,200
2024-02-16	1.200	1.210	1.140	1.180	0.864	5,926,667
2024-02-15	1.140	1.190	1.120	1.190	0.872	2,504,133
2024-02-14	1.160	1.160	1.120	1.150	0.842	1,094,933
2024-02-13	1.130	1.180	1.090	1.160	0.850	3,404,267
2024-02-09	1.150	1.200	1.130	1.130	0.828	5,491,467
2024-02-08	1.110	1.150	1.110	1.140	0.835	2,555,733
2024-02-07	1.190	1.190	1.110	1.120	0.820	3,114,000
2024-02-06	1.100	1.190	1.080	1.190	0.872	4,143,467
2024-02-05	1.140	1.140	1.060	1.100	0.806	5,867,467
2024-02-02	1.150	1.160	1.100	1.140	0.835	5,656,800
2024-01-31	1.090	1.180	1.090	1.180	0.864	9,542,533
2024-01-30	1.140	1.140	1.060	1.090	0.798	5,872,667
2024-01-29	1.070	1.140	1.060	1.130	0.828	10,366,933
2024-01-26	0.980	1.060	0.975	1.060	0.776	9,458,533
2024-01-24	0.915	0.985	0.910	0.985	0.721	6,311,067
2024-01-23	0.910	0.930	0.910	0.920	0.674	4,148,667
2024-01-22	0.880	0.905	0.880	0.900	0.659	2,354,000
2024-01-19	0.850	0.895	0.850	0.880	0.645	1,921,600
2024-01-18	0.870	0.880	0.830	0.850	0.623	2,151,733
2024-01-17	0.870	0.890	0.855	0.880	0.645	2,389,467
2024-01-16	0.915	0.915	0.865	0.880	0.645	3,751,333
2024-01-15	0.910	0.920	0.885	0.915	0.670	4,364,933
2024-01-12	0.920	0.940	0.890	0.895	0.656	3,964,667
2024-01-11	0.870	0.920	0.845	0.920	0.674	9,385,867
2024-01-10	0.785	0.875	0.780	0.870	0.637	9,155,867
2024-01-09	0.820	0.825	0.780	0.780	0.571	1,504,667
2024-01-08	0.810	0.825	0.810	0.815	0.597	2,166,800
2024-01-05	0.785	0.810	0.780	0.805	0.590	3,234,133
2024-01-04	0.750	0.790	0.750	0.785	0.575	5,914,133
2024-01-03	0.745	0.750	0.740	0.745	0.546	700,267
2024-01-02	0.750	0.750	0.740	0.750	0.549	1,399,333
2023-12-29	0.755	0.755	0.745	0.750	0.549	1,713,200
2023-12-28	0.760	0.765	0.750	0.760	0.557	742,933
2023-12-27	0.770	0.775	0.760	0.765	0.560	622,000
2023-12-26	0.770	0.770	0.760	0.765	0.560	334,533
2023-12-22	0.765	0.780	0.765	0.775	0.568	352,800
2023-12-21	0.765	0.775	0.760	0.765	0.560	820,133
2023-12-20	0.770	0.775	0.765	0.765	0.560	297,733
2023-12-19	0.755	0.770	0.755	0.765	0.560	1,265,200
2023-12-18	0.785	0.785	0.750	0.750	0.549	1,107,467
2023-12-15	0.750	0.775	0.750	0.775	0.568	687,467
2023-12-14	0.750	0.755	0.750	0.750	0.549	455,467
2023-12-13	0.740	0.755	0.735	0.750	0.549	1,410,000
2023-12-12	0.755	0.760	0.740	0.755	0.553	486,533
2023-12-11	0.755	0.770	0.750	0.755	0.553	734,000
2023-12-08	0.760	0.765	0.745	0.760	0.557	719,333
2023-12-07	0.750	0.765	0.745	0.760	0.557	2,995,867
2023-12-06	0.760	0.765	0.755	0.760	0.557	434,800
2023-12-05	0.745	0.765	0.745	0.760	0.557	1,387,467

← NewerPage 12 of 21 · 1,243 trading daysOlder →

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.