Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.440	0.440	0.425	0.430	0.315	2,039,867
2022-03-14	0.450	0.455	0.440	0.445	0.326	1,209,600
2022-03-11	0.465	0.465	0.445	0.450	0.330	1,368,800
2022-03-10	0.450	0.465	0.420	0.460	0.337	2,766,400
2022-03-09	0.455	0.470	0.450	0.460	0.337	3,625,600
2022-03-08	0.465	0.480	0.440	0.450	0.330	6,224,933
2022-03-07	0.510	0.520	0.470	0.480	0.352	8,785,200
2022-03-04	0.520	0.520	0.485	0.490	0.359	6,641,467
2022-03-03	0.515	0.535	0.505	0.530	0.388	12,480,533
2022-03-02	0.510	0.520	0.500	0.500	0.366	7,605,733
2022-03-01	0.495	0.495	0.470	0.485	0.355	10,511,467
2022-02-28	0.535	0.540	0.495	0.495	0.363	11,319,733
2022-02-25	0.555	0.555	0.535	0.540	0.396	8,270,533
2022-02-24	0.525	0.590	0.520	0.555	0.407	41,710,800
2022-02-23	0.530	0.530	0.515	0.525	0.385	3,027,733
2022-02-22	0.520	0.545	0.510	0.540	0.396	7,111,467
2022-02-21	0.525	0.530	0.505	0.510	0.374	2,841,200
2022-02-18	0.520	0.525	0.515	0.515	0.377	1,808,800
2022-02-17	0.520	0.530	0.515	0.520	0.381	3,617,333
2022-02-16	0.525	0.535	0.515	0.530	0.388	4,568,000
2022-02-15	0.550	0.555	0.530	0.535	0.392	5,005,867
2022-02-14	0.550	0.560	0.530	0.535	0.392	12,131,200
2022-02-11	0.505	0.525	0.500	0.525	0.385	3,940,267
2022-02-10	0.515	0.520	0.505	0.505	0.370	3,916,800
2022-02-09	0.520	0.530	0.510	0.510	0.374	4,447,600
2022-02-08	0.520	0.535	0.510	0.525	0.385	4,830,267
2022-02-07	0.550	0.565	0.520	0.520	0.381	15,853,200
2022-02-04	0.510	0.545	0.510	0.540	0.396	18,016,267
2022-02-03	0.475	0.500	0.470	0.495	0.363	7,474,000
2022-01-31	0.485	0.485	0.470	0.475	0.348	3,617,467
2022-01-28	0.460	0.490	0.460	0.465	0.341	11,362,533
2022-01-27	0.440	0.455	0.440	0.450	0.330	7,351,333
2022-01-26	0.425	0.435	0.415	0.430	0.315	1,257,333
2022-01-25	0.440	0.440	0.420	0.425	0.311	3,709,333
2022-01-24	0.445	0.450	0.440	0.440	0.322	1,582,800
2022-01-21	0.460	0.460	0.440	0.450	0.330	3,073,333
2022-01-20	0.480	0.480	0.460	0.460	0.337	2,202,400
2022-01-19	0.475	0.490	0.470	0.475	0.348	3,508,267
2022-01-17	0.480	0.480	0.460	0.465	0.341	1,603,600
2022-01-14	0.485	0.485	0.465	0.470	0.344	1,328,933
2022-01-13	0.490	0.495	0.475	0.485	0.355	2,408,267
2022-01-12	0.480	0.500	0.480	0.485	0.355	3,912,133
2022-01-11	0.480	0.480	0.465	0.465	0.341	664,933
2022-01-10	0.495	0.495	0.475	0.480	0.352	972,000
2022-01-07	0.470	0.490	0.470	0.490	0.359	3,358,800
2022-01-06	0.475	0.475	0.465	0.470	0.344	934,400
2022-01-05	0.475	0.485	0.470	0.475	0.348	2,620,000
2022-01-04	0.455	0.470	0.455	0.470	0.344	2,020,000
2022-01-03	0.445	0.455	0.445	0.455	0.333	1,306,400
2021-12-31	0.445	0.450	0.435	0.445	0.326	1,293,733
2021-12-30	0.450	0.450	0.440	0.445	0.326	790,933
2021-12-29	0.445	0.450	0.445	0.450	0.330	1,327,467
2021-12-28	0.435	0.450	0.430	0.445	0.326	2,048,533
2021-12-27	0.425	0.435	0.420	0.425	0.311	603,333
2021-12-24	0.420	0.435	0.420	0.425	0.311	717,600
2021-12-23	0.420	0.425	0.415	0.415	0.304	989,200
2021-12-22	0.415	0.420	0.410	0.415	0.304	1,089,733
2021-12-21	0.415	0.420	0.405	0.410	0.300	1,596,133
2021-12-20	0.440	0.440	0.415	0.420	0.308	3,060,533
2021-12-17	0.440	0.450	0.440	0.440	0.322	1,262,400

← NewerPage 20 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.