Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.380	0.395	0.380	0.390	0.286	1,301,467
2022-09-08	0.380	0.390	0.375	0.390	0.286	1,065,867
2022-09-07	0.415	0.415	0.385	0.390	0.286	2,944,800
2022-09-06	0.385	0.415	0.385	0.410	0.300	5,108,667
2022-09-05	0.375	0.395	0.375	0.385	0.282	1,939,067
2022-09-02	0.375	0.375	0.365	0.375	0.275	841,733
2022-09-01	0.370	0.375	0.360	0.375	0.275	2,718,667
2022-08-30	0.385	0.395	0.370	0.370	0.271	3,474,400
2022-08-29	0.385	0.395	0.370	0.375	0.275	4,106,133
2022-08-26	0.400	0.410	0.395	0.395	0.289	1,431,067
2022-08-25	0.405	0.420	0.395	0.400	0.293	6,296,133
2022-08-24	0.385	0.405	0.385	0.400	0.293	4,588,400
2022-08-23	0.350	0.380	0.350	0.375	0.275	2,294,133
2022-08-22	0.360	0.360	0.350	0.350	0.256	291,067
2022-08-19	0.355	0.365	0.355	0.360	0.264	384,933
2022-08-18	0.360	0.360	0.350	0.350	0.256	308,267
2022-08-17	0.350	0.365	0.350	0.360	0.264	363,600
2022-08-16	0.350	0.355	0.350	0.350	0.256	400,000
2022-08-15	0.355	0.360	0.350	0.350	0.256	537,600
2022-08-12	0.355	0.360	0.355	0.355	0.260	162,400
2022-08-11	0.360	0.370	0.360	0.360	0.264	66,400
2022-08-10	0.360	0.360	0.350	0.360	0.264	216,533
2022-08-09	0.365	0.370	0.355	0.360	0.264	182,667
2022-08-08	0.355	0.365	0.355	0.365	0.267	147,067
2022-08-05	0.360	0.365	0.355	0.365	0.267	173,333
2022-08-04	0.370	0.375	0.365	0.365	0.267	160,667
2022-08-03	0.365	0.375	0.360	0.370	0.271	139,200
2022-08-02	0.380	0.380	0.365	0.365	0.267	272,133
2022-08-01	0.375	0.385	0.375	0.380	0.278	442,400
2022-07-29	0.370	0.385	0.370	0.375	0.275	551,067
2022-07-28	0.375	0.385	0.370	0.375	0.275	890,533
2022-07-27	0.355	0.370	0.350	0.370	0.271	1,311,733
2022-07-26	0.345	0.355	0.345	0.355	0.260	1,273,733
2022-07-25	0.340	0.345	0.340	0.340	0.249	62,667
2022-07-22	0.345	0.350	0.345	0.350	0.256	348,400
2022-07-21	0.340	0.350	0.340	0.350	0.256	142,667
2022-07-20	0.345	0.350	0.340	0.350	0.256	184,933
2022-07-19	0.350	0.350	0.340	0.340	0.249	808,000
2022-07-18	0.330	0.350	0.330	0.350	0.256	433,200
2022-07-15	0.355	0.355	0.335	0.335	0.245	579,200
2022-07-14	0.350	0.355	0.335	0.355	0.260	1,035,733
2022-07-13	0.350	0.355	0.345	0.355	0.260	339,600
2022-07-12	0.360	0.360	0.345	0.360	0.264	418,000
2022-07-08	0.355	0.360	0.355	0.360	0.264	384,800
2022-07-07	0.355	0.355	0.350	0.355	0.260	310,400
2022-07-06	0.360	0.365	0.355	0.355	0.260	1,036,800
2022-07-05	0.370	0.375	0.370	0.370	0.271	229,733
2022-07-04	0.380	0.380	0.370	0.375	0.275	539,333
2022-07-01	0.380	0.385	0.380	0.380	0.278	137,333
2022-06-30	0.380	0.385	0.380	0.385	0.282	314,933
2022-06-29	0.385	0.390	0.380	0.385	0.282	441,467
2022-06-28	0.390	0.390	0.385	0.385	0.282	485,067
2022-06-27	0.385	0.390	0.380	0.380	0.278	580,267
2022-06-24	0.370	0.380	0.370	0.375	0.275	246,533
2022-06-23	0.370	0.375	0.370	0.370	0.271	741,467
2022-06-22	0.395	0.405	0.375	0.375	0.275	1,663,200
2022-06-21	0.390	0.395	0.380	0.395	0.289	820,133
2022-06-20	0.380	0.380	0.370	0.380	0.278	1,416,800
2022-06-17	0.390	0.395	0.380	0.385	0.282	1,682,933
2022-06-16	0.400	0.405	0.395	0.400	0.293	670,000

← NewerPage 18 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.