Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.680	0.700	0.665	0.690	0.505	3,515,200
2023-03-10	0.705	0.705	0.685	0.700	0.513	3,200,933
2023-03-09	0.715	0.725	0.710	0.710	0.520	1,320,133
2023-03-08	0.715	0.730	0.710	0.720	0.527	3,869,200
2023-03-07	0.730	0.735	0.715	0.725	0.531	3,678,133
2023-03-06	0.690	0.725	0.690	0.725	0.531	5,979,067
2023-03-03	0.710	0.715	0.660	0.690	0.505	15,364,000
2023-03-02	0.710	0.725	0.700	0.705	0.516	3,234,933
2023-03-01	0.705	0.740	0.700	0.710	0.520	9,306,400
2023-02-28	0.750	0.750	0.700	0.705	0.516	8,354,533
2023-02-27	0.740	0.750	0.715	0.745	0.546	12,142,933
2023-02-24	0.690	0.735	0.670	0.730	0.535	29,338,000
2023-02-23	0.665	0.690	0.660	0.680	0.498	7,856,400
2023-02-22	0.680	0.680	0.655	0.665	0.487	4,380,800
2023-02-21	0.625	0.685	0.615	0.680	0.498	18,299,467
2023-02-20	0.640	0.680	0.630	0.630	0.461	19,603,333
2023-02-17	0.645	0.645	0.620	0.630	0.461	4,174,400
2023-02-16	0.640	0.650	0.630	0.650	0.476	4,787,867
2023-02-15	0.630	0.645	0.625	0.635	0.465	3,575,067
2023-02-14	0.640	0.650	0.615	0.630	0.461	5,648,800
2023-02-13	0.620	0.640	0.615	0.635	0.465	7,249,867
2023-02-10	0.600	0.610	0.595	0.610	0.447	1,598,800
2023-02-09	0.610	0.615	0.595	0.600	0.439	1,410,533
2023-02-08	0.615	0.620	0.600	0.610	0.447	1,804,933
2023-02-07	0.625	0.625	0.595	0.605	0.443	3,547,200
2023-02-03	0.635	0.635	0.615	0.620	0.454	2,797,333
2023-02-02	0.615	0.640	0.615	0.635	0.465	5,098,267
2023-01-31	0.640	0.645	0.615	0.625	0.458	3,812,667
2023-01-30	0.645	0.645	0.630	0.640	0.469	3,539,867
2023-01-27	0.640	0.650	0.630	0.640	0.469	6,517,733
2023-01-26	0.630	0.645	0.610	0.635	0.465	8,889,600
2023-01-25	0.620	0.630	0.615	0.630	0.461	4,170,533
2023-01-20	0.580	0.620	0.580	0.620	0.454	13,560,933
2023-01-19	0.580	0.580	0.560	0.580	0.425	3,719,333
2023-01-18	0.555	0.590	0.545	0.585	0.428	9,267,467
2023-01-17	0.565	0.565	0.545	0.555	0.407	1,513,067
2023-01-16	0.555	0.565	0.545	0.565	0.414	2,440,800
2023-01-13	0.555	0.575	0.555	0.560	0.410	2,025,600
2023-01-12	0.565	0.580	0.555	0.555	0.407	1,867,200
2023-01-11	0.545	0.570	0.545	0.565	0.414	4,897,200
2023-01-10	0.550	0.550	0.540	0.545	0.399	1,308,400
2023-01-09	0.540	0.555	0.535	0.550	0.403	1,864,533
2023-01-06	0.515	0.540	0.495	0.540	0.396	6,862,667
2023-01-05	0.520	0.530	0.515	0.515	0.377	856,533
2023-01-04	0.525	0.535	0.520	0.530	0.388	1,105,333
2023-01-03	0.525	0.525	0.515	0.525	0.385	1,193,733
2022-12-30	0.515	0.525	0.515	0.525	0.385	1,560,267
2022-12-29	0.545	0.545	0.510	0.515	0.377	2,446,400
2022-12-28	0.545	0.545	0.535	0.540	0.396	908,933
2022-12-27	0.540	0.560	0.540	0.545	0.399	4,447,333
2022-12-23	0.540	0.540	0.525	0.535	0.392	1,031,200
2022-12-22	0.550	0.555	0.540	0.540	0.396	596,800
2022-12-21	0.545	0.550	0.535	0.545	0.399	1,040,800
2022-12-20	0.545	0.555	0.540	0.550	0.403	1,588,400
2022-12-19	0.540	0.550	0.540	0.545	0.399	1,224,000
2022-12-16	0.545	0.560	0.545	0.550	0.403	2,321,600
2022-12-15	0.585	0.585	0.560	0.560	0.410	2,539,333
2022-12-14	0.565	0.585	0.565	0.585	0.428	4,615,200
2022-12-13	0.555	0.560	0.545	0.560	0.410	3,093,467
2022-12-12	0.555	0.560	0.545	0.555	0.407	2,611,333

← NewerPage 16 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.