Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.400	0.400	0.385	0.400	0.400	1,919,300
2026-07-27	0.395	0.405	0.395	0.400	0.400	672,400
2026-07-24	0.415	0.420	0.400	0.410	0.410	898,900
2026-07-23	0.415	0.420	0.410	0.415	0.415	1,744,200
2026-07-22	0.405	0.415	0.400	0.415	0.415	3,012,700
2026-07-21	0.405	0.405	0.395	0.400	0.400	319,900
2026-07-20	0.390	0.405	0.390	0.405	0.405	1,163,800
2026-07-17	0.390	0.395	0.385	0.390	0.390	795,800
2026-07-16	0.395	0.400	0.390	0.395	0.395	855,200
2026-07-15	0.405	0.410	0.395	0.400	0.400	900,500
2026-07-14	0.400	0.410	0.400	0.400	0.400	1,562,300
2026-07-13	0.395	0.400	0.390	0.395	0.395	560,200
2026-07-10	0.390	0.395	0.390	0.395	0.395	390,500
2026-07-09	0.395	0.395	0.390	0.395	0.395	401,000
2026-07-08	0.385	0.400	0.385	0.395	0.395	1,151,900
2026-07-07	0.390	0.395	0.385	0.385	0.385	621,300
2026-07-06	0.385	0.395	0.385	0.395	0.395	659,700
2026-07-03	0.380	0.395	0.380	0.390	0.390	1,180,600
2026-07-02	0.385	0.385	0.375	0.380	0.380	641,000
2026-07-01	0.375	0.385	0.375	0.385	0.385	996,500
2026-06-30	0.370	0.375	0.365	0.370	0.370	604,600
2026-06-29	0.375	0.375	0.360	0.370	0.370	1,385,600
2026-06-26	0.370	0.380	0.365	0.370	0.370	1,736,200
2026-06-25	0.385	0.385	0.370	0.370	0.370	1,985,800
2026-06-24	0.385	0.390	0.380	0.385	0.385	1,226,400
2026-06-23	0.390	0.390	0.380	0.385	0.385	1,164,900
2026-06-22	0.385	0.395	0.385	0.390	0.390	755,800
2026-06-19	0.380	0.390	0.380	0.380	0.380	1,860,300
2026-06-18	0.390	0.395	0.380	0.385	0.385	1,408,800
2026-06-17	0.390	0.390	0.390	0.390	0.390	0
2026-06-16	0.390	0.395	0.385	0.390	0.390	1,871,200
2026-06-15	0.395	0.400	0.390	0.390	0.390	986,400
2026-06-12	0.405	0.405	0.390	0.400	0.400	2,528,800
2026-06-11	0.405	0.410	0.400	0.405	0.405	938,600
2026-06-10	0.400	0.405	0.395	0.400	0.400	764,700
2026-06-09	0.415	0.420	0.400	0.400	0.400	1,280,100
2026-06-08	0.420	0.420	0.410	0.420	0.420	1,168,700
2026-06-05	0.420	0.430	0.410	0.420	0.420	1,325,800
2026-06-04	0.420	0.425	0.415	0.420	0.420	335,600
2026-06-03	0.420	0.430	0.415	0.425	0.425	880,600
2026-06-02	0.425	0.425	0.425	0.425	0.425	0
2026-06-01	0.425	0.425	0.425	0.425	0.425	0
2026-05-29	0.415	0.435	0.405	0.425	0.425	6,496,400
2026-05-28	0.405	0.430	0.395	0.430	0.430	2,882,100
2026-05-27	0.410	0.410	0.410	0.410	0.410	0
2026-05-26	0.415	0.415	0.400	0.410	0.410	4,570,900
2026-05-25	0.425	0.430	0.415	0.415	0.415	1,020,700
2026-05-22	0.415	0.430	0.415	0.430	0.430	803,100
2026-05-21	0.430	0.430	0.400	0.430	0.430	5,734,400
2026-05-20	0.440	0.445	0.430	0.435	0.435	1,464,100
2026-05-19	0.450	0.455	0.445	0.445	0.445	1,653,300
2026-05-18	0.440	0.460	0.440	0.450	0.450	3,607,800
2026-05-15	0.440	0.445	0.430	0.435	0.435	1,015,000
2026-05-14	0.435	0.440	0.430	0.440	0.440	1,104,600
2026-05-13	0.440	0.445	0.435	0.435	0.435	1,353,600
2026-05-12	0.440	0.445	0.435	0.445	0.445	1,151,000
2026-05-11	0.430	0.445	0.430	0.435	0.435	990,400
2026-05-08	0.430	0.440	0.425	0.435	0.435	1,201,300
2026-05-07	0.450	0.450	0.435	0.435	0.435	2,208,000
2026-05-06	0.445	0.450	0.440	0.450	0.450	4,982,300

← NewerPage 2 of 3 · 131 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.