Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.410	0.410	0.395	0.395	0.289	836,267
2022-06-14	0.400	0.415	0.395	0.415	0.304	1,438,267
2022-06-13	0.425	0.425	0.395	0.405	0.297	2,209,067
2022-06-10	0.435	0.440	0.430	0.430	0.315	592,933
2022-06-09	0.435	0.455	0.435	0.440	0.322	2,885,733
2022-06-08	0.440	0.440	0.430	0.430	0.315	635,067
2022-06-07	0.440	0.440	0.435	0.435	0.319	728,400
2022-06-03	0.435	0.445	0.430	0.435	0.319	1,248,400
2022-06-02	0.445	0.445	0.435	0.435	0.319	968,533
2022-06-01	0.445	0.450	0.435	0.445	0.326	1,091,733
2022-05-31	0.440	0.450	0.440	0.450	0.330	1,323,467
2022-05-30	0.440	0.450	0.440	0.445	0.326	977,867
2022-05-27	0.460	0.460	0.435	0.435	0.319	2,315,333
2022-05-26	0.455	0.460	0.450	0.450	0.330	1,316,133
2022-05-25	0.460	0.465	0.455	0.460	0.337	1,559,733
2022-05-24	0.475	0.480	0.460	0.460	0.337	2,118,800
2022-05-23	0.480	0.490	0.475	0.480	0.352	2,654,133
2022-05-20	0.475	0.480	0.470	0.480	0.352	1,065,067
2022-05-19	0.470	0.480	0.470	0.470	0.344	1,958,267
2022-05-18	0.485	0.500	0.480	0.490	0.359	2,810,667
2022-05-17	0.480	0.490	0.475	0.490	0.359	5,381,733
2022-05-13	0.465	0.475	0.465	0.470	0.344	1,580,800
2022-05-12	0.485	0.495	0.455	0.455	0.333	5,481,200
2022-05-11	0.470	0.485	0.465	0.480	0.352	2,960,933
2022-05-10	0.475	0.480	0.455	0.480	0.352	2,870,533
2022-05-09	0.495	0.500	0.470	0.475	0.348	6,188,400
2022-05-06	0.470	0.505	0.465	0.495	0.363	11,518,400
2022-05-05	0.465	0.480	0.465	0.475	0.348	3,762,933
2022-04-29	0.460	0.470	0.460	0.460	0.337	2,379,600
2022-04-28	0.455	0.460	0.455	0.460	0.337	498,267
2022-04-27	0.455	0.455	0.450	0.455	0.333	930,667
2022-04-26	0.455	0.460	0.445	0.455	0.333	1,135,867
2022-04-25	0.465	0.470	0.450	0.450	0.330	2,802,000
2022-04-22	0.480	0.480	0.470	0.475	0.348	1,399,067
2022-04-21	0.460	0.480	0.455	0.480	0.352	5,639,733
2022-04-20	0.455	0.460	0.450	0.460	0.337	954,000
2022-04-18	0.465	0.465	0.455	0.455	0.333	1,313,467
2022-04-15	0.465	0.465	0.455	0.460	0.337	1,464,400
2022-04-14	0.460	0.460	0.450	0.455	0.333	752,800
2022-04-13	0.455	0.465	0.450	0.455	0.333	1,308,267
2022-04-12	0.455	0.455	0.445	0.450	0.330	848,267
2022-04-11	0.470	0.470	0.455	0.455	0.333	1,042,000
2022-04-08	0.460	0.470	0.460	0.465	0.341	976,667
2022-04-07	0.465	0.470	0.460	0.465	0.341	1,271,467
2022-04-06	0.470	0.480	0.460	0.470	0.344	3,250,667
2022-04-05	0.455	0.475	0.455	0.470	0.344	4,588,133
2022-04-04	0.455	0.465	0.450	0.455	0.333	6,449,600
2022-04-01	0.455	0.460	0.450	0.455	0.333	840,000
2022-03-31	0.460	0.460	0.450	0.455	0.333	991,200
2022-03-30	0.455	0.465	0.455	0.460	0.337	706,933
2022-03-29	0.460	0.460	0.450	0.455	0.333	700,133
2022-03-28	0.460	0.460	0.450	0.455	0.333	548,533
2022-03-25	0.470	0.470	0.450	0.460	0.337	2,108,267
2022-03-24	0.470	0.480	0.470	0.470	0.344	1,755,333
2022-03-23	0.465	0.470	0.450	0.460	0.337	1,040,267
2022-03-22	0.460	0.470	0.460	0.465	0.341	1,577,467
2022-03-21	0.460	0.465	0.455	0.455	0.333	604,267
2022-03-18	0.465	0.470	0.455	0.460	0.337	2,253,600
2022-03-17	0.445	0.465	0.440	0.455	0.333	2,039,467
2022-03-16	0.425	0.450	0.425	0.450	0.330	1,092,267

← NewerPage 19 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.