Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.640	0.640	0.615	0.630	0.473	937,733
2025-02-21	0.640	0.650	0.630	0.640	0.480	1,019,333
2025-02-20	0.640	0.645	0.620	0.640	0.480	1,235,333
2025-02-19	0.665	0.675	0.645	0.645	0.484	2,474,533
2025-02-18	0.655	0.670	0.655	0.665	0.499	1,396,400
2025-02-17	0.665	0.685	0.660	0.660	0.495	1,373,733
2025-02-14	0.680	0.680	0.660	0.670	0.503	1,390,533
2025-02-13	0.700	0.700	0.675	0.685	0.514	963,600
2025-02-12	0.700	0.705	0.690	0.690	0.518	541,600
2025-02-10	0.705	0.705	0.690	0.700	0.525	615,200
2025-02-07	0.700	0.710	0.695	0.705	0.529	821,333
2025-02-06	0.720	0.720	0.700	0.700	0.525	720,667
2025-02-05	0.705	0.720	0.705	0.720	0.540	179,333
2025-02-04	0.720	0.725	0.710	0.720	0.540	189,467
2025-02-03	0.715	0.725	0.710	0.720	0.540	306,267
2025-01-31	0.730	0.730	0.715	0.720	0.540	124,667
2025-01-28	0.710	0.730	0.700	0.730	0.548	666,800
2025-01-27	0.710	0.725	0.700	0.710	0.533	780,933
2025-01-24	0.730	0.730	0.715	0.715	0.536	772,400
2025-01-23	0.755	0.755	0.725	0.730	0.548	898,133
2025-01-22	0.730	0.755	0.730	0.755	0.566	1,076,533
2025-01-21	0.740	0.740	0.725	0.740	0.555	312,400
2025-01-20	0.730	0.745	0.725	0.740	0.555	509,067
2025-01-17	0.725	0.730	0.710	0.730	0.548	338,667
2025-01-16	0.720	0.730	0.720	0.720	0.540	1,261,600
2025-01-15	0.720	0.720	0.705	0.710	0.533	690,133
2025-01-14	0.715	0.725	0.715	0.720	0.540	603,333
2025-01-13	0.720	0.730	0.710	0.710	0.533	2,005,333
2025-01-10	0.730	0.735	0.705	0.705	0.529	2,245,867
2025-01-09	0.750	0.750	0.725	0.730	0.548	1,861,067
2025-01-08	0.760	0.760	0.750	0.755	0.566	996,133
2025-01-07	0.780	0.780	0.760	0.760	0.570	2,409,200
2025-01-06	0.785	0.790	0.775	0.785	0.589	2,310,800
2025-01-03	0.765	0.805	0.765	0.785	0.589	3,551,467
2025-01-02	0.770	0.775	0.765	0.765	0.574	724,267
2024-12-31	0.775	0.775	0.765	0.770	0.578	1,218,000
2024-12-30	0.740	0.785	0.740	0.780	0.585	1,898,133
2024-12-27	0.745	0.745	0.735	0.740	0.555	1,291,467
2024-12-26	0.735	0.745	0.730	0.735	0.551	597,867
2024-12-24	0.750	0.750	0.730	0.730	0.548	300,800
2024-12-23	0.735	0.760	0.725	0.755	0.566	653,467
2024-12-20	0.740	0.745	0.730	0.735	0.551	721,200
2024-12-19	0.730	0.740	0.720	0.735	0.551	382,667
2024-12-18	0.730	0.740	0.725	0.740	0.555	311,733
2024-12-17	0.745	0.745	0.730	0.730	0.548	875,067
2024-12-16	0.755	0.755	0.740	0.745	0.559	468,133
2024-12-13	0.755	0.755	0.750	0.755	0.566	121,467
2024-12-12	0.750	0.760	0.745	0.760	0.570	199,467
2024-12-11	0.755	0.755	0.740	0.750	0.563	283,867
2024-12-10	0.760	0.760	0.745	0.755	0.566	590,933
2024-12-09	0.770	0.770	0.755	0.765	0.574	304,000
2024-12-06	0.755	0.775	0.755	0.770	0.578	899,733
2024-12-05	0.755	0.755	0.750	0.750	0.563	538,000
2024-12-04	0.745	0.755	0.740	0.745	0.559	2,133,467
2024-12-03	0.735	0.745	0.730	0.740	0.555	710,933
2024-12-02	0.750	0.750	0.730	0.735	0.551	1,028,800
2024-11-29	0.790	0.790	0.745	0.745	0.559	3,114,000
2024-11-28	0.795	0.800	0.790	0.790	0.593	608,933
2024-11-27	0.825	0.825	0.795	0.800	0.600	2,334,933
2024-11-26	0.835	0.855	0.825	0.850	0.623	513,067

← NewerPage 8 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.