Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.655	0.655	0.635	0.645	0.472	1,227,600
2023-06-09	0.625	0.660	0.620	0.650	0.476	1,529,333
2023-06-08	0.635	0.640	0.620	0.620	0.454	1,397,200
2023-06-07	0.660	0.665	0.640	0.640	0.469	2,069,333
2023-06-06	0.660	0.665	0.645	0.660	0.483	1,512,400
2023-06-02	0.655	0.670	0.650	0.660	0.483	2,372,800
2023-06-01	0.670	0.670	0.635	0.650	0.476	1,550,533
2023-05-31	0.675	0.675	0.650	0.670	0.491	2,802,133
2023-05-30	0.655	0.685	0.650	0.680	0.498	6,038,933
2023-05-29	0.630	0.650	0.625	0.645	0.472	1,728,000
2023-05-26	0.625	0.630	0.615	0.630	0.461	810,533
2023-05-25	0.635	0.640	0.625	0.635	0.465	1,073,333
2023-05-24	0.640	0.640	0.625	0.630	0.461	1,753,333
2023-05-23	0.650	0.650	0.630	0.635	0.465	1,174,133
2023-05-22	0.645	0.650	0.635	0.640	0.469	1,380,533
2023-05-19	0.630	0.645	0.620	0.635	0.465	944,533
2023-05-18	0.620	0.655	0.615	0.630	0.461	5,614,800
2023-05-17	0.615	0.625	0.610	0.615	0.450	820,533
2023-05-16	0.605	0.625	0.605	0.615	0.450	789,200
2023-05-15	0.615	0.615	0.590	0.605	0.443	1,076,267
2023-05-12	0.605	0.620	0.600	0.615	0.450	740,400
2023-05-11	0.600	0.610	0.600	0.605	0.443	356,933
2023-05-10	0.605	0.610	0.600	0.605	0.443	661,600
2023-05-09	0.615	0.615	0.605	0.605	0.443	840,800
2023-05-08	0.605	0.615	0.605	0.615	0.450	450,400
2023-05-05	0.595	0.610	0.580	0.600	0.439	2,630,267
2023-05-03	0.630	0.630	0.590	0.600	0.439	2,451,867
2023-05-02	0.625	0.635	0.620	0.630	0.461	498,000
2023-04-28	0.630	0.635	0.625	0.625	0.458	700,000
2023-04-27	0.630	0.635	0.620	0.630	0.461	630,400
2023-04-26	0.625	0.635	0.620	0.635	0.465	2,600,400
2023-04-25	0.630	0.640	0.625	0.630	0.461	2,514,667
2023-04-20	0.620	0.645	0.615	0.635	0.465	1,736,533
2023-04-19	0.650	0.650	0.630	0.630	0.461	1,999,600
2023-04-18	0.670	0.670	0.650	0.650	0.476	2,501,200
2023-04-17	0.685	0.685	0.655	0.675	0.494	2,915,867
2023-04-14	0.685	0.685	0.670	0.675	0.494	1,073,867
2023-04-13	0.700	0.700	0.685	0.685	0.502	2,526,800
2023-04-12	0.690	0.700	0.680	0.690	0.505	4,638,133
2023-04-11	0.670	0.685	0.660	0.680	0.498	2,949,200
2023-04-10	0.670	0.675	0.660	0.670	0.491	856,667
2023-04-07	0.665	0.675	0.660	0.665	0.487	702,267
2023-04-06	0.675	0.675	0.650	0.665	0.487	1,965,333
2023-04-05	0.685	0.685	0.665	0.675	0.494	2,091,200
2023-04-04	0.670	0.690	0.670	0.680	0.498	7,048,267
2023-04-03	0.660	0.680	0.655	0.665	0.487	4,823,467
2023-03-31	0.620	0.630	0.620	0.630	0.461	1,717,200
2023-03-30	0.625	0.640	0.610	0.615	0.450	5,426,800
2023-03-29	0.595	0.630	0.595	0.625	0.458	5,823,067
2023-03-28	0.580	0.595	0.560	0.595	0.436	4,700,400
2023-03-27	0.605	0.605	0.555	0.565	0.414	7,397,600
2023-03-24	0.630	0.630	0.605	0.605	0.443	5,241,467
2023-03-23	0.620	0.645	0.620	0.625	0.458	5,544,400
2023-03-22	0.605	0.625	0.600	0.610	0.447	3,620,400
2023-03-21	0.610	0.615	0.585	0.600	0.439	3,198,000
2023-03-20	0.640	0.640	0.600	0.610	0.447	5,537,467
2023-03-17	0.635	0.650	0.635	0.640	0.469	2,832,133
2023-03-16	0.640	0.645	0.615	0.630	0.461	4,683,333
2023-03-15	0.655	0.670	0.650	0.660	0.483	3,194,533
2023-03-14	0.690	0.690	0.640	0.650	0.476	5,487,467

← NewerPage 15 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.