Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.445	0.450	0.440	0.445	0.445	1,193,400
2026-05-04	0.450	0.450	0.440	0.445	0.445	1,238,600
2026-05-01	0.450	0.450	0.450	0.450	0.450	0
2026-04-30	0.470	0.475	0.450	0.450	0.450	4,955,900
2026-04-29	0.460	0.475	0.455	0.470	0.470	4,387,300
2026-04-28	0.445	0.470	0.445	0.465	0.465	6,931,500
2026-04-27	0.440	0.450	0.430	0.440	0.440	2,371,600
2026-04-24	0.455	0.460	0.440	0.440	0.440	2,074,600
2026-04-23	0.430	0.455	0.430	0.450	0.450	6,684,700
2026-04-22	0.415	0.430	0.415	0.430	0.430	2,748,600
2026-04-21	0.405	0.415	0.400	0.415	0.415	1,841,300
2026-04-20	0.415	0.415	0.400	0.400	0.400	1,741,400
2026-04-17	0.415	0.420	0.410	0.415	0.415	3,109,400
2026-04-16	0.400	0.415	0.400	0.405	0.405	2,424,100
2026-04-15	0.405	0.405	0.395	0.400	0.400	1,531,200
2026-04-14	0.405	0.415	0.400	0.410	0.410	1,547,000
2026-04-13	0.415	0.415	0.400	0.415	0.415	4,065,300
2026-04-10	0.405	0.410	0.400	0.410	0.410	5,052,100
2026-04-09	0.395	0.410	0.395	0.410	0.410	4,509,300
2026-04-08	0.390	0.395	0.385	0.395	0.395	3,238,900
2026-04-07	0.385	0.400	0.380	0.400	0.400	4,085,400
2026-04-06	0.385	0.385	0.375	0.385	0.385	2,002,200
2026-04-03	0.385	0.390	0.375	0.380	0.380	2,348,500
2026-04-02	0.370	0.390	0.370	0.380	0.380	3,577,000
2026-04-01	0.390	0.395	0.370	0.370	0.370	4,752,400
2026-03-31	0.395	0.395	0.385	0.390	0.390	2,426,800
2026-03-30	0.400	0.410	0.390	0.390	0.390	4,006,500
2026-03-27	0.400	0.400	0.390	0.395	0.395	1,588,400
2026-03-26	0.390	0.405	0.385	0.395	0.395	3,829,400
2026-03-25	0.385	0.390	0.380	0.390	0.390	2,332,700
2026-03-24	0.390	0.400	0.385	0.395	0.395	2,625,000
2026-03-20	0.400	0.400	0.400	0.400	0.400	0
2026-03-19	0.405	0.410	0.395	0.400	0.400	4,312,800
2026-03-18	0.405	0.405	0.390	0.390	0.390	3,388,100
2026-03-17	0.410	0.415	0.400	0.405	0.405	5,278,100
2026-03-16	0.420	0.425	0.415	0.420	0.420	3,480,000
2026-03-13	0.425	0.430	0.420	0.420	0.420	3,604,900
2026-03-12	0.430	0.435	0.415	0.420	0.420	6,688,000
2026-03-11	0.400	0.420	0.395	0.415	0.415	4,010,400
2026-03-10	0.420	0.425	0.395	0.400	0.400	11,383,100
2026-03-09	0.485	0.495	0.380	0.435	0.435	25,941,900
2026-03-06	0.455	0.460	0.450	0.455	0.455	6,862,000
2026-03-05	0.450	0.450	0.440	0.445	0.445	7,913,400
2026-03-04	0.470	0.480	0.440	0.450	0.450	16,433,900
2026-03-03	0.440	0.465	0.430	0.460	0.460	12,564,400
2026-03-02	0.415	0.435	0.405	0.430	0.430	8,049,000
2026-02-27	0.390	0.405	0.385	0.390	0.390	1,740,500
2026-02-26	0.400	0.400	0.390	0.395	0.395	829,700
2026-02-25	0.400	0.405	0.395	0.400	0.400	557,500
2026-02-24	0.400	0.405	0.395	0.400	0.400	537,700
2026-02-23	0.410	0.410	0.400	0.400	0.400	455,300
2026-02-20	0.415	0.415	0.405	0.410	0.410	1,196,000
2026-02-19	0.405	0.415	0.400	0.415	0.415	730,900
2026-02-16	0.400	0.405	0.390	0.405	0.405	355,400
2026-02-13	0.395	0.400	0.380	0.400	0.400	1,364,400
2026-02-12	0.405	0.405	0.390	0.395	0.395	557,300
2026-02-11	0.380	0.405	0.380	0.405	0.405	1,311,900
2026-02-10	0.380	0.385	0.375	0.380	0.380	953,800
2026-02-09	0.380	0.385	0.370	0.380	0.380	1,355,300
2026-02-06	0.375	0.385	0.370	0.380	0.380	1,046,500

← NewerPage 3 of 21 · 1,242 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.