Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.390	0.390	0.375	0.375	0.375	1,213,200
2026-02-04	0.385	0.390	0.385	0.390	0.390	234,200
2026-02-03	0.395	0.395	0.380	0.380	0.380	1,203,700
2026-01-30	0.395	0.410	0.390	0.390	0.390	2,029,800
2026-01-29	0.395	0.395	0.385	0.395	0.395	1,279,900
2026-01-28	0.400	0.400	0.385	0.395	0.395	1,774,200
2026-01-27	0.395	0.400	0.390	0.400	0.400	768,500
2026-01-26	0.400	0.400	0.390	0.400	0.400	866,600
2026-01-23	0.395	0.400	0.395	0.395	0.395	691,300
2026-01-22	0.390	0.405	0.390	0.400	0.400	1,020,200
2026-01-21	0.395	0.395	0.390	0.395	0.395	551,000
2026-01-20	0.390	0.395	0.380	0.395	0.395	880,300
2026-01-19	0.390	0.390	0.390	0.390	0.390	1,012,300
2026-01-16	0.400	0.400	0.390	0.390	0.390	757,600
2026-01-15	0.410	0.410	0.395	0.395	0.395	1,330,800
2026-01-14	0.405	0.410	0.400	0.410	0.410	1,336,300
2026-01-13	0.405	0.405	0.395	0.405	0.405	2,583,600
2026-01-12	0.420	0.420	0.400	0.405	0.405	1,827,700
2026-01-09	0.400	0.415	0.400	0.415	0.415	1,565,500
2026-01-08	0.405	0.405	0.395	0.400	0.400	2,170,300
2026-01-07	0.405	0.405	0.395	0.405	0.405	1,452,700
2026-01-06	0.415	0.415	0.400	0.400	0.400	1,350,100
2026-01-05	0.410	0.420	0.395	0.415	0.415	4,545,500
2026-01-02	0.380	0.410	0.380	0.405	0.405	2,776,700
2026-01-01	0.380	0.380	0.380	0.380	0.380	0
2025-12-31	0.385	0.395	0.380	0.380	0.380	3,526,100
2025-12-30	0.375	0.390	0.370	0.385	0.385	5,983,500
2025-12-29	0.380	0.380	0.370	0.375	0.375	2,273,000
2025-12-26	0.385	0.390	0.370	0.375	0.375	4,604,600
2025-12-25	0.385	0.385	0.385	0.385	0.385	0
2025-12-24	0.385	0.390	0.375	0.385	0.385	4,273,300
2025-12-23	0.385	0.395	0.370	0.375	0.375	8,368,600
2025-12-22	0.395	0.405	0.375	0.380	0.380	6,952,300
2025-12-19	0.415	0.415	0.385	0.395	0.395	5,835,500
2025-12-18	0.415	0.430	0.410	0.415	0.415	4,048,700
2025-12-17	0.430	0.435	0.415	0.420	0.420	4,078,800
2025-12-16	0.440	0.440	0.420	0.430	0.430	2,331,800
2025-12-15	0.445	0.450	0.435	0.435	0.435	2,857,100
2025-12-12	0.450	0.460	0.440	0.445	0.445	2,524,200
2025-12-11	0.445	0.455	0.440	0.455	0.455	1,026,100
2025-12-10	0.440	0.455	0.440	0.445	0.445	1,675,100
2025-12-09	0.445	0.445	0.430	0.435	0.435	2,222,300
2025-12-08	0.440	0.445	0.435	0.445	0.445	1,045,500
2025-12-05	0.450	0.460	0.440	0.445	0.445	2,134,100
2025-12-04	0.455	0.460	0.445	0.450	0.450	2,104,500
2025-12-03	0.450	0.460	0.450	0.455	0.455	789,800
2025-12-02	0.455	0.465	0.445	0.455	0.455	1,465,100
2025-12-01	0.455	0.465	0.450	0.455	0.455	1,039,300
2025-11-28	0.460	0.460	0.445	0.455	0.455	1,315,500
2025-11-27	0.455	0.460	0.450	0.455	0.455	993,200
2025-11-26	0.450	0.460	0.445	0.455	0.455	1,370,200
2025-11-25	0.445	0.450	0.440	0.440	0.440	1,834,100
2025-11-24	0.450	0.450	0.440	0.445	0.445	1,210,800
2025-11-21	0.440	0.455	0.440	0.450	0.450	1,822,600
2025-11-20	0.455	0.455	0.440	0.450	0.450	3,028,900
2025-11-19	0.450	0.460	0.450	0.455	0.455	1,215,500
2025-11-18	0.460	0.465	0.450	0.460	0.460	1,112,600
2025-11-17	0.460	0.470	0.455	0.465	0.465	1,323,900
2025-11-14	0.460	0.465	0.450	0.460	0.460	2,108,700
2025-11-13	0.455	0.465	0.450	0.460	0.460	1,153,800

← NewerPage 4 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.