Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.445	0.455	0.445	0.450	0.450	903,500
2025-11-11	0.450	0.460	0.440	0.440	0.440	1,102,000
2025-11-10	0.455	0.460	0.445	0.450	0.450	981,000
2025-11-07	0.445	0.460	0.440	0.450	0.450	2,221,400
2025-11-06	0.465	0.470	0.430	0.445	0.445	4,441,600
2025-11-05	0.475	0.485	0.455	0.465	0.465	3,229,300
2025-11-04	0.495	0.495	0.475	0.485	0.485	2,545,300
2025-11-03	0.495	0.495	0.485	0.495	0.495	577,000
2025-10-31	0.495	0.495	0.485	0.495	0.495	532,200
2025-10-30	0.495	0.500	0.490	0.495	0.495	832,200
2025-10-29	0.485	0.495	0.480	0.490	0.490	1,687,900
2025-10-28	0.490	0.490	0.485	0.490	0.490	1,479,000
2025-10-27	0.515	0.515	0.485	0.490	0.490	3,392,000
2025-10-24	0.500	0.520	0.500	0.510	0.510	3,616,200
2025-10-23	0.500	0.505	0.495	0.500	0.500	2,119,300
2025-10-22	0.505	0.510	0.495	0.500	0.500	1,339,200
2025-10-21	0.500	0.505	0.495	0.505	0.505	1,256,900
2025-10-17	0.510	0.510	0.490	0.500	0.500	4,312,400
2025-10-16	0.500	0.520	0.500	0.510	0.510	4,203,600
2025-10-15	0.490	0.500	0.485	0.500	0.500	2,390,600
2025-10-14	0.495	0.500	0.485	0.485	0.485	2,990,300
2025-10-13	0.490	0.495	0.480	0.490	0.490	2,660,400
2025-10-10	0.495	0.505	0.495	0.500	0.500	660,200
2025-10-09	0.505	0.510	0.495	0.500	0.500	1,399,500
2025-10-08	0.500	0.510	0.495	0.505	0.505	1,678,700
2025-10-07	0.495	0.505	0.485	0.500	0.500	1,857,600
2025-10-06	0.515	0.515	0.490	0.495	0.495	4,107,600
2025-10-03	0.500	0.510	0.480	0.510	0.510	7,949,500
2025-10-02	0.510	0.515	0.500	0.500	0.500	4,822,800
2025-10-01	0.505	0.515	0.505	0.505	0.505	2,261,900
2025-09-30	0.520	0.530	0.500	0.505	0.505	3,617,200
2025-09-29	0.550	0.550	0.515	0.515	0.515	3,907,300
2025-09-26	0.540	0.560	0.540	0.545	0.545	6,471,200
2025-09-25	0.515	0.540	0.515	0.540	0.540	5,867,700
2025-09-24	0.520	0.520	0.505	0.510	0.510	2,390,300
2025-09-23	0.505	0.515	0.500	0.510	0.510	2,172,700
2025-09-22	0.510	0.515	0.500	0.505	0.505	1,859,400
2025-09-19	0.520	0.520	0.505	0.505	0.505	2,451,100
2025-09-18	0.525	0.530	0.510	0.520	0.520	3,155,000
2025-09-17	0.480	0.525	0.480	0.525	0.525	4,698,200
2025-09-16	0.480	0.480	0.480	0.480	0.480	0
2025-09-15	0.480	0.480	0.480	0.480	0.480	0
2025-09-12	0.475	0.480	0.470	0.480	0.480	1,537,700
2025-09-11	0.465	0.480	0.455	0.475	0.475	1,732,000
2025-09-10	0.470	0.470	0.450	0.465	0.465	1,773,300
2025-09-09	0.470	0.475	0.460	0.470	0.470	1,748,300
2025-09-08	0.470	0.475	0.460	0.470	0.470	1,144,000
2025-09-05	0.470	0.470	0.470	0.470	0.470	0
2025-09-04	0.465	0.475	0.455	0.470	0.470	3,297,200
2025-09-03	0.445	0.470	0.440	0.470	0.470	2,799,900
2025-09-02	0.450	0.455	0.425	0.445	0.445	3,512,000
2025-09-01	0.450	0.450	0.450	0.450	0.450	0
2025-08-29	0.455	0.455	0.440	0.450	0.450	2,778,100
2025-08-28	0.455	0.460	0.440	0.455	0.455	3,086,300
2025-08-27	0.420	0.460	0.420	0.450	0.450	10,343,500
2025-08-26	0.410	0.420	0.400	0.415	0.415	2,628,100
2025-08-25	0.405	0.420	0.400	0.410	0.410	1,718,600
2025-08-22	0.395	0.410	0.395	0.405	0.405	2,633,000
2025-08-21	0.395	0.410	0.390	0.395	0.395	3,574,200
2025-08-20	0.390	0.395	0.380	0.395	0.395	1,390,100

← NewerPage 5 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.