Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.390	0.395	0.385	0.395	0.395	1,614,000
2025-08-18	0.395	0.400	0.385	0.390	0.390	1,812,600
2025-08-15	0.390	0.395	0.380	0.395	0.395	2,954,700
2025-08-14	0.385	0.390	0.375	0.390	0.390	2,741,300
2025-08-13	0.365	0.390	0.360	0.380	0.380	3,570,400
2025-08-12	0.345	0.370	0.345	0.365	0.365	3,257,300
2025-08-11	0.350	0.355	0.335	0.345	0.345	6,627,200
2025-08-08	0.345	0.355	0.340	0.350	0.350	2,043,100
2025-08-07	0.340	0.345	0.325	0.345	0.345	11,819,000
2025-08-06	0.340	0.345	0.335	0.340	0.340	2,241,400
2025-08-05	0.335	0.345	0.330	0.340	0.340	2,934,200
2025-08-04	0.340	0.340	0.335	0.335	0.335	2,207,600
2025-08-01	0.340	0.345	0.335	0.340	0.340	1,067,400
2025-07-31	0.335	0.350	0.335	0.340	0.340	3,765,000
2025-07-30	0.330	0.335	0.325	0.335	0.335	5,517,100
2025-07-29	0.340	0.340	0.330	0.330	0.330	3,980,700
2025-07-28	0.330	0.345	0.330	0.340	0.340	3,940,400
2025-07-25	0.325	0.335	0.325	0.330	0.330	1,878,100
2025-07-24	0.360	0.360	0.315	0.330	0.330	16,075,700
2025-07-23	0.360	0.365	0.355	0.365	0.365	1,251,500
2025-07-22	0.355	0.360	0.350	0.360	0.360	1,692,800
2025-07-21	0.360	0.360	0.355	0.360	0.360	1,150,800
2025-07-18	0.360	0.365	0.360	0.360	0.360	676,300
2025-07-17	0.355	0.365	0.350	0.365	0.365	4,623,900
2025-07-16	0.365	0.365	0.350	0.355	0.355	6,020,300
2025-07-15	0.375	0.380	0.365	0.365	0.365	4,858,500
2025-07-14	0.380	0.380	0.375	0.375	0.375	1,204,100
2025-07-11	0.375	0.380	0.370	0.380	0.380	1,815,400
2025-07-10	0.385	0.385	0.375	0.375	0.375	1,092,200
2025-07-09	0.380	0.385	0.375	0.380	0.380	1,114,600
2025-07-08	0.380	0.380	0.375	0.380	0.380	686,300
2025-07-07	0.385	0.385	0.375	0.380	0.380	983,700
2025-07-04	0.385	0.385	0.375	0.385	0.385	2,045,400
2025-07-03	0.375	0.385	0.375	0.380	0.380	2,417,300
2025-07-02	0.375	0.380	0.370	0.375	0.375	1,562,300
2025-07-01	0.370	0.375	0.365	0.375	0.375	2,216,700
2025-06-30	0.380	0.385	0.365	0.370	0.370	4,679,600
2025-06-26	0.385	0.390	0.380	0.380	0.380	3,150,800
2025-06-25	0.390	0.390	0.385	0.385	0.385	2,470,700
2025-06-24	0.385	0.390	0.375	0.390	0.390	4,691,900
2025-06-23	0.400	0.410	0.390	0.395	0.395	11,340,900
2025-06-20	0.400	0.405	0.390	0.395	0.395	4,218,500
2025-06-19	0.410	0.410	0.390	0.405	0.405	5,798,300
2025-06-18	0.425	0.425	0.410	0.410	0.410	4,004,300
2025-06-17	0.430	0.435	0.410	0.420	0.420	5,655,300
2025-06-16	0.430	0.450	0.420	0.425	0.425	11,954,600
2025-06-13	0.435	0.435	0.420	0.420	0.420	7,309,700
2025-06-12	0.440	0.440	0.415	0.420	0.420	3,238,500
2025-06-11	0.435	0.445	0.430	0.435	0.435	1,228,000
2025-06-10	0.440	0.455	0.435	0.435	0.435	3,267,900
2025-06-09	0.435	0.445	0.430	0.440	0.440	923,700
2025-06-06	0.430	0.435	0.425	0.430	0.430	1,506,200
2025-06-05	0.420	0.435	0.415	0.430	0.430	1,976,300
2025-06-04	0.415	0.425	0.410	0.420	0.420	885,100
2025-06-03	0.420	0.420	0.410	0.410	0.410	1,080,800
2025-05-30	0.415	0.420	0.410	0.420	0.420	731,700
2025-05-29	0.415	0.425	0.410	0.420	0.420	2,735,400
2025-05-28	0.415	0.420	0.405	0.405	0.405	1,338,800
2025-05-27	0.425	0.425	0.410	0.410	0.410	2,107,100
2025-05-26	0.440	0.440	0.420	0.425	0.425	2,860,000

← NewerPage 6 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.