Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.825	0.825	0.800	0.805	0.590	1,838,800
2023-09-06	0.800	0.830	0.800	0.820	0.601	5,681,467
2023-09-05	0.800	0.815	0.780	0.785	0.575	2,793,333
2023-09-04	0.830	0.840	0.800	0.805	0.590	4,808,000
2023-09-01	0.815	0.830	0.810	0.820	0.601	4,811,733
2023-08-30	0.800	0.825	0.795	0.800	0.586	9,205,333
2023-08-29	0.745	0.800	0.745	0.790	0.579	8,265,867
2023-08-28	0.740	0.770	0.730	0.745	0.546	5,213,600
2023-08-25	0.720	0.740	0.715	0.730	0.535	1,373,867
2023-08-24	0.730	0.745	0.710	0.715	0.524	4,140,400
2023-08-23	0.720	0.730	0.710	0.725	0.531	1,753,600
2023-08-22	0.740	0.750	0.710	0.720	0.527	3,070,533
2023-08-21	0.745	0.750	0.725	0.740	0.542	1,786,267
2023-08-18	0.750	0.755	0.745	0.750	0.549	834,400
2023-08-17	0.755	0.760	0.745	0.755	0.553	2,093,733
2023-08-16	0.740	0.760	0.735	0.755	0.553	2,815,467
2023-08-15	0.740	0.755	0.735	0.740	0.542	1,890,667
2023-08-14	0.760	0.760	0.715	0.740	0.542	4,919,733
2023-08-11	0.735	0.760	0.725	0.755	0.553	2,414,400
2023-08-10	0.770	0.775	0.735	0.735	0.538	3,246,000
2023-08-09	0.765	0.780	0.765	0.765	0.560	1,859,067
2023-08-08	0.760	0.785	0.755	0.760	0.557	4,494,667
2023-08-07	0.755	0.760	0.750	0.755	0.553	1,686,000
2023-08-04	0.765	0.765	0.750	0.760	0.557	2,698,667
2023-08-03	0.755	0.765	0.745	0.745	0.546	3,501,067
2023-08-02	0.725	0.770	0.725	0.760	0.557	13,430,000
2023-08-01	0.730	0.735	0.710	0.725	0.531	4,068,933
2023-07-31	0.705	0.730	0.705	0.725	0.531	2,077,067
2023-07-28	0.725	0.730	0.710	0.710	0.520	750,800
2023-07-27	0.720	0.735	0.705	0.730	0.535	4,910,800
2023-07-26	0.715	0.720	0.695	0.720	0.527	3,502,933
2023-07-25	0.715	0.725	0.710	0.715	0.524	4,823,600
2023-07-24	0.680	0.715	0.680	0.700	0.513	9,218,800
2023-07-21	0.685	0.690	0.665	0.680	0.498	4,792,133
2023-07-20	0.645	0.690	0.645	0.690	0.505	4,073,600
2023-07-18	0.660	0.665	0.645	0.645	0.472	3,430,533
2023-07-17	0.680	0.690	0.650	0.660	0.483	6,367,467
2023-07-14	0.695	0.705	0.680	0.690	0.505	3,727,200
2023-07-13	0.685	0.700	0.685	0.695	0.509	3,874,800
2023-07-12	0.680	0.695	0.680	0.680	0.498	4,710,667
2023-07-11	0.675	0.690	0.665	0.675	0.494	2,563,733
2023-07-10	0.640	0.675	0.640	0.675	0.494	7,342,133
2023-07-07	0.630	0.645	0.630	0.630	0.461	1,263,600
2023-07-06	0.645	0.650	0.630	0.635	0.465	1,796,533
2023-07-05	0.640	0.660	0.640	0.645	0.472	2,361,867
2023-07-04	0.635	0.650	0.630	0.640	0.469	1,470,800
2023-07-03	0.625	0.640	0.615	0.635	0.465	2,432,133
2023-06-30	0.625	0.625	0.620	0.620	0.454	1,392,933
2023-06-28	0.630	0.630	0.615	0.625	0.458	3,640,267
2023-06-27	0.650	0.650	0.625	0.630	0.461	1,899,600
2023-06-26	0.660	0.665	0.650	0.655	0.480	1,905,733
2023-06-23	0.640	0.665	0.625	0.660	0.483	3,405,600
2023-06-22	0.645	0.650	0.630	0.630	0.461	4,179,333
2023-06-21	0.620	0.620	0.615	0.620	0.454	507,333
2023-06-20	0.635	0.635	0.615	0.620	0.454	1,452,667
2023-06-19	0.635	0.640	0.630	0.635	0.465	1,117,733
2023-06-16	0.630	0.640	0.620	0.635	0.465	774,667
2023-06-15	0.640	0.640	0.620	0.630	0.461	2,869,867
2023-06-14	0.635	0.650	0.635	0.645	0.472	640,533
2023-06-13	0.640	0.660	0.625	0.635	0.465	2,497,067

← NewerPage 14 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.