Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.530	0.555	0.520	0.555	0.407	4,784,000
2022-12-08	0.545	0.545	0.520	0.535	0.392	4,357,600
2022-12-07	0.555	0.555	0.540	0.545	0.399	6,025,333
2022-12-06	0.555	0.560	0.545	0.555	0.407	5,511,600
2022-12-05	0.550	0.565	0.545	0.565	0.414	12,672,800
2022-12-02	0.470	0.555	0.470	0.535	0.392	16,065,867
2022-12-01	0.460	0.480	0.455	0.480	0.352	7,510,000
2022-11-30	0.415	0.475	0.405	0.460	0.337	16,877,467
2022-11-29	0.405	0.415	0.405	0.415	0.304	1,350,000
2022-11-25	0.415	0.415	0.395	0.415	0.304	2,019,867
2022-11-24	0.400	0.415	0.400	0.415	0.304	2,392,533
2022-11-23	0.395	0.410	0.395	0.405	0.297	3,191,467
2022-11-22	0.390	0.405	0.390	0.395	0.289	2,995,067
2022-11-21	0.375	0.390	0.375	0.390	0.286	874,533
2022-11-17	0.385	0.390	0.375	0.390	0.286	1,297,067
2022-11-16	0.385	0.385	0.380	0.385	0.282	714,800
2022-11-15	0.390	0.395	0.385	0.385	0.282	906,800
2022-11-14	0.400	0.400	0.390	0.395	0.289	1,353,733
2022-11-11	0.395	0.400	0.390	0.395	0.289	2,171,600
2022-11-10	0.395	0.395	0.385	0.395	0.289	637,067
2022-11-09	0.395	0.405	0.385	0.400	0.293	1,416,533
2022-11-08	0.395	0.405	0.390	0.400	0.293	1,246,133
2022-11-07	0.410	0.415	0.390	0.395	0.289	3,271,733
2022-11-04	0.390	0.410	0.390	0.400	0.293	4,064,667
2022-11-03	0.390	0.395	0.385	0.390	0.286	1,620,133
2022-11-02	0.385	0.390	0.380	0.390	0.286	1,838,133
2022-11-01	0.375	0.385	0.370	0.380	0.278	2,845,200
2022-10-31	0.380	0.380	0.370	0.380	0.278	456,933
2022-10-28	0.380	0.385	0.375	0.380	0.278	871,200
2022-10-27	0.375	0.380	0.375	0.380	0.278	3,506,667
2022-10-26	0.360	0.375	0.360	0.370	0.271	1,126,933
2022-10-25	0.360	0.370	0.360	0.360	0.264	1,577,867
2022-10-21	0.360	0.365	0.355	0.360	0.264	914,000
2022-10-20	0.355	0.365	0.355	0.360	0.264	2,692,667
2022-10-19	0.350	0.355	0.350	0.350	0.256	1,395,333
2022-10-18	0.355	0.355	0.345	0.355	0.260	860,267
2022-10-17	0.350	0.350	0.345	0.345	0.253	989,333
2022-10-14	0.350	0.360	0.350	0.355	0.260	1,824,667
2022-10-13	0.355	0.360	0.350	0.350	0.256	1,591,467
2022-10-12	0.355	0.360	0.345	0.360	0.264	2,071,733
2022-10-11	0.380	0.380	0.350	0.355	0.260	4,177,067
2022-10-07	0.380	0.385	0.375	0.380	0.278	1,371,467
2022-10-06	0.385	0.390	0.370	0.375	0.275	2,702,000
2022-10-05	0.385	0.395	0.375	0.375	0.275	5,391,467
2022-10-04	0.375	0.380	0.370	0.375	0.275	3,321,200
2022-10-03	0.360	0.370	0.355	0.370	0.271	2,259,867
2022-09-30	0.350	0.360	0.350	0.360	0.264	706,267
2022-09-29	0.370	0.370	0.345	0.355	0.260	2,045,067
2022-09-28	0.375	0.375	0.360	0.360	0.264	1,134,133
2022-09-27	0.365	0.375	0.365	0.370	0.271	1,603,733
2022-09-26	0.390	0.390	0.355	0.365	0.267	6,350,533
2022-09-23	0.420	0.420	0.395	0.395	0.289	4,042,800
2022-09-22	0.410	0.420	0.405	0.420	0.308	1,411,867
2022-09-21	0.415	0.430	0.400	0.420	0.308	3,051,467
2022-09-20	0.410	0.420	0.405	0.415	0.304	1,973,467
2022-09-19	0.425	0.425	0.395	0.400	0.293	4,431,467
2022-09-15	0.400	0.435	0.400	0.425	0.311	13,049,333
2022-09-14	0.395	0.400	0.390	0.395	0.289	3,419,467
2022-09-13	0.395	0.410	0.385	0.405	0.297	6,065,333
2022-09-12	0.390	0.395	0.385	0.390	0.286	2,273,067

← NewerPage 17 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.