Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.445	0.450	0.440	0.440	0.440	593,800
2025-05-22	0.450	0.450	0.430	0.440	0.440	3,182,300
2025-05-21	0.465	0.475	0.445	0.460	0.460	4,872,400
2025-05-20	0.425	0.465	0.425	0.460	0.460	6,440,000
2025-05-19	0.445	0.445	0.415	0.420	0.420	2,838,600
2025-05-16	0.455	0.455	0.435	0.450	0.450	2,975,800
2025-05-15	0.435	0.460	0.435	0.450	0.450	5,102,700
2025-05-14	0.425	0.440	0.420	0.435	0.435	4,930,600
2025-05-13	0.405	0.415	0.400	0.410	0.410	2,762,300
2025-05-09	0.395	0.400	0.390	0.400	0.400	1,660,000
2025-05-08	0.390	0.395	0.380	0.395	0.395	3,349,900
2025-05-07	0.395	0.405	0.390	0.390	0.390	3,028,100
2025-05-06	0.385	0.395	0.380	0.395	0.395	2,079,800
2025-05-05	0.410	0.415	0.380	0.385	0.385	4,179,300
2025-05-02	0.410	0.420	0.410	0.410	0.410	1,146,700
2025-04-30	0.410	0.415	0.405	0.410	0.410	1,616,100
2025-04-29	0.415	0.430	0.405	0.410	0.410	2,036,800
2025-04-28	0.420	0.430	0.415	0.420	0.420	975,900
2025-04-25	0.430	0.430	0.415	0.420	0.420	1,795,900
2025-04-24	0.405	0.435	0.400	0.425	0.425	3,255,400
2025-04-23	0.400	0.405	0.390	0.405	0.405	1,691,000
2025-04-22	0.395	0.400	0.385	0.400	0.400	964,600
2025-04-21	0.410	0.410	0.390	0.390	0.390	2,839,200
2025-04-18	0.385	0.410	0.385	0.405	0.405	2,974,900
2025-04-17	0.375	0.385	0.370	0.380	0.380	2,232,800
2025-04-16	0.395	0.395	0.375	0.375	0.375	3,413,800
2025-04-15	0.400	0.405	0.385	0.395	0.395	1,808,700
2025-04-14	0.405	0.410	0.400	0.405	0.405	1,484,100
2025-04-11	0.410	0.410	0.385	0.390	0.390	2,338,100
2025-04-10	0.410	0.415	0.400	0.415	0.415	1,470,600
2025-04-09	0.415	0.415	0.370	0.390	0.390	1,617,200
2025-04-08	0.440	0.440	0.400	0.430	0.430	1,349,300
2025-04-07	0.450	0.450	0.415	0.440	0.440	802,200
2025-04-04	0.495	0.495	0.455	0.475	0.475	617,400
2025-04-03	0.630	0.640	0.620	0.630	0.473	921,067
2025-04-02	0.630	0.640	0.630	0.630	0.473	203,067
2025-03-28	0.630	0.635	0.620	0.630	0.473	578,667
2025-03-27	0.625	0.630	0.620	0.630	0.473	276,533
2025-03-26	0.625	0.630	0.625	0.625	0.469	108,400
2025-03-25	0.635	0.635	0.625	0.625	0.469	353,867
2025-03-24	0.620	0.635	0.620	0.630	0.473	357,600
2025-03-21	0.640	0.640	0.625	0.630	0.473	409,067
2025-03-20	0.635	0.650	0.615	0.630	0.473	1,828,800
2025-03-19	0.620	0.650	0.600	0.620	0.465	1,850,800
2025-03-17	0.600	0.610	0.600	0.610	0.458	325,467
2025-03-14	0.580	0.595	0.570	0.595	0.446	970,400
2025-03-13	0.550	0.585	0.550	0.580	0.435	955,867
2025-03-12	0.565	0.570	0.555	0.560	0.420	224,933
2025-03-11	0.560	0.575	0.550	0.575	0.431	2,608,800
2025-03-10	0.570	0.575	0.560	0.570	0.428	959,067
2025-03-07	0.570	0.570	0.555	0.570	0.428	1,138,400
2025-03-06	0.565	0.575	0.565	0.575	0.431	2,342,267
2025-03-05	0.585	0.585	0.565	0.570	0.428	329,067
2025-03-04	0.560	0.585	0.555	0.585	0.439	1,217,067
2025-03-03	0.590	0.590	0.565	0.580	0.435	361,600
2025-02-28	0.600	0.605	0.580	0.580	0.435	1,266,267
2025-02-27	0.600	0.610	0.595	0.600	0.450	341,200
2025-02-26	0.600	0.610	0.600	0.600	0.450	485,067
2025-02-25	0.625	0.630	0.595	0.600	0.450	1,964,000
2025-02-24	0.640	0.640	0.615	0.630	0.473	937,733

← NewerPage 7 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.