Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.775	0.775	0.750	0.750	0.549	1,140,800
2023-12-01	0.770	0.785	0.765	0.780	0.571	562,267
2023-11-30	0.770	0.780	0.765	0.770	0.564	1,551,467
2023-11-29	0.785	0.785	0.780	0.780	0.571	1,174,933
2023-11-28	0.780	0.790	0.780	0.780	0.571	1,010,533
2023-11-27	0.800	0.805	0.760	0.785	0.575	2,741,200
2023-11-24	0.810	0.815	0.795	0.800	0.586	1,559,600
2023-11-23	0.820	0.820	0.790	0.805	0.590	2,682,267
2023-11-22	0.825	0.825	0.810	0.825	0.604	1,446,133
2023-11-21	0.810	0.825	0.805	0.825	0.604	2,494,400
2023-11-20	0.810	0.810	0.795	0.805	0.590	933,733
2023-11-17	0.795	0.810	0.785	0.810	0.593	1,814,800
2023-11-16	0.800	0.815	0.795	0.800	0.586	2,175,867
2023-11-15	0.780	0.805	0.775	0.800	0.586	4,016,133
2023-11-14	0.780	0.785	0.770	0.775	0.568	1,316,400
2023-11-10	0.770	0.785	0.765	0.780	0.571	2,819,067
2023-11-09	0.760	0.775	0.755	0.770	0.564	1,464,400
2023-11-08	0.760	0.770	0.750	0.765	0.560	2,797,467
2023-11-07	0.770	0.770	0.755	0.765	0.560	755,600
2023-11-06	0.760	0.770	0.750	0.770	0.564	1,905,467
2023-11-03	0.745	0.755	0.745	0.755	0.553	2,616,667
2023-11-02	0.725	0.750	0.725	0.745	0.546	2,950,933
2023-11-01	0.730	0.735	0.725	0.735	0.538	1,212,000
2023-10-31	0.735	0.735	0.725	0.735	0.538	425,867
2023-10-30	0.740	0.750	0.730	0.740	0.542	1,460,267
2023-10-27	0.730	0.745	0.725	0.740	0.542	1,927,467
2023-10-26	0.730	0.740	0.720	0.740	0.542	1,814,667
2023-10-25	0.740	0.750	0.710	0.735	0.538	3,710,533
2023-10-24	0.750	0.750	0.735	0.740	0.542	1,720,000
2023-10-23	0.765	0.770	0.735	0.755	0.553	3,360,800
2023-10-20	0.770	0.770	0.760	0.765	0.560	3,949,867
2023-10-19	0.760	0.765	0.745	0.760	0.557	2,689,333
2023-10-18	0.770	0.770	0.755	0.760	0.557	4,123,867
2023-10-17	0.770	0.770	0.760	0.765	0.560	1,146,133
2023-10-16	0.790	0.795	0.765	0.770	0.564	4,529,733
2023-10-13	0.775	0.780	0.765	0.775	0.568	1,793,067
2023-10-12	0.765	0.775	0.755	0.775	0.568	3,444,667
2023-10-11	0.765	0.780	0.765	0.775	0.568	3,025,467
2023-10-10	0.755	0.770	0.750	0.770	0.564	4,242,533
2023-10-09	0.770	0.775	0.740	0.750	0.549	6,150,133
2023-10-06	0.750	0.770	0.745	0.750	0.549	4,956,533
2023-10-05	0.750	0.755	0.740	0.750	0.549	3,025,867
2023-10-04	0.780	0.780	0.745	0.760	0.557	7,860,800
2023-10-03	0.805	0.805	0.770	0.785	0.575	11,231,733
2023-10-02	0.840	0.845	0.815	0.815	0.597	4,004,000
2023-09-29	0.860	0.860	0.830	0.845	0.619	2,577,200
2023-09-27	0.830	0.865	0.820	0.865	0.634	10,135,067
2023-09-26	0.850	0.850	0.815	0.820	0.601	2,329,600
2023-09-25	0.850	0.850	0.835	0.845	0.619	2,077,067
2023-09-22	0.800	0.850	0.800	0.850	0.623	6,087,733
2023-09-21	0.820	0.820	0.800	0.805	0.590	2,537,733
2023-09-20	0.835	0.835	0.815	0.825	0.604	1,866,667
2023-09-19	0.820	0.850	0.815	0.835	0.612	6,505,467
2023-09-18	0.830	0.835	0.815	0.815	0.597	1,943,333
2023-09-15	0.830	0.840	0.820	0.830	0.608	4,221,200
2023-09-14	0.810	0.825	0.805	0.820	0.601	4,627,600
2023-09-13	0.805	0.820	0.795	0.810	0.593	4,394,000
2023-09-12	0.785	0.795	0.770	0.790	0.579	2,285,867
2023-09-11	0.775	0.800	0.775	0.785	0.575	1,500,267
2023-09-08	0.805	0.805	0.765	0.775	0.568	4,256,800

← NewerPage 13 of 21 · 1,239 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.