Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.845	0.845	0.835	0.845	0.619	731,867
2024-11-22	0.835	0.850	0.825	0.850	0.623	1,246,933
2024-11-21	0.830	0.850	0.830	0.835	0.612	477,867
2024-11-20	0.850	0.850	0.830	0.830	0.608	1,036,400
2024-11-19	0.845	0.850	0.830	0.850	0.623	959,600
2024-11-18	0.845	0.865	0.835	0.860	0.630	1,087,067
2024-11-15	0.870	0.870	0.840	0.840	0.615	777,200
2024-11-14	0.855	0.870	0.850	0.860	0.630	541,067
2024-11-13	0.855	0.855	0.835	0.845	0.619	56,800
2024-11-12	0.840	0.855	0.835	0.835	0.612	308,133
2024-11-11	0.835	0.850	0.835	0.840	0.615	68,267
2024-11-08	0.845	0.845	0.835	0.835	0.612	480,933
2024-11-07	0.855	0.855	0.845	0.845	0.619	447,867
2024-11-06	0.855	0.860	0.845	0.855	0.626	240,133
2024-11-05	0.860	0.870	0.845	0.850	0.623	510,933
2024-11-04	0.845	0.860	0.845	0.855	0.626	313,600
2024-11-01	0.820	0.860	0.815	0.840	0.615	1,366,800
2024-10-30	0.830	0.830	0.795	0.815	0.597	2,434,400
2024-10-29	0.850	0.850	0.820	0.830	0.608	1,208,933
2024-10-28	0.855	0.855	0.830	0.850	0.623	810,933
2024-10-25	0.855	0.860	0.850	0.850	0.623	420,400
2024-10-24	0.850	0.860	0.840	0.855	0.626	1,809,733
2024-10-23	0.880	0.880	0.855	0.855	0.626	1,398,000
2024-10-22	0.890	0.900	0.870	0.880	0.645	1,379,200
2024-10-21	0.885	0.900	0.880	0.890	0.652	894,533
2024-10-18	0.885	0.900	0.885	0.890	0.652	1,455,333
2024-10-17	0.885	0.900	0.885	0.885	0.648	1,152,667
2024-10-16	0.900	0.905	0.880	0.885	0.648	1,758,933
2024-10-15	0.910	0.925	0.895	0.905	0.663	1,764,400
2024-10-14	0.930	0.940	0.890	0.930	0.681	3,451,733
2024-10-11	0.925	0.935	0.920	0.925	0.677	1,002,133
2024-10-10	0.935	0.940	0.925	0.935	0.685	1,189,333
2024-10-09	0.940	0.950	0.910	0.940	0.688	3,370,267
2024-10-08	0.965	0.965	0.945	0.960	0.703	2,472,133
2024-10-07	1.020	1.020	0.950	0.950	0.696	5,292,267
2024-10-04	1.020	1.060	0.980	1.010	0.740	7,139,600
2024-10-03	0.975	1.000	0.955	1.000	0.732	405,333
2024-10-02	0.980	0.990	0.950	0.975	0.714	670,400
2024-10-01	0.990	0.995	0.970	0.980	0.718	309,600
2024-09-30	0.950	0.990	0.950	0.985	0.721	555,333
2024-09-27	0.945	0.965	0.910	0.965	0.707	644,133
2024-09-26	0.925	0.950	0.905	0.950	0.696	780,000
2024-09-25	0.955	0.960	0.915	0.925	0.677	1,267,067
2024-09-24	0.940	0.955	0.935	0.955	0.699	264,267
2024-09-23	0.945	0.955	0.945	0.955	0.699	14,667
2024-09-20	0.965	0.965	0.935	0.960	0.703	669,600
2024-09-19	0.950	0.970	0.940	0.965	0.707	624,000
2024-09-18	0.975	1.020	0.930	0.950	0.696	787,067
2024-09-17	0.940	0.950	0.910	0.950	0.696	278,533
2024-09-13	0.920	0.940	0.910	0.940	0.688	642,667
2024-09-12	0.900	0.930	0.870	0.920	0.674	833,733
2024-09-11	0.915	0.915	0.855	0.900	0.659	1,133,867
2024-09-10	0.900	0.920	0.880	0.915	0.670	1,027,733
2024-09-09	0.945	0.945	0.890	0.900	0.659	3,312,133
2024-09-06	0.955	0.970	0.950	0.955	0.699	632,933
2024-09-05	0.965	0.975	0.950	0.955	0.699	1,164,400
2024-09-04	0.985	0.995	0.955	0.965	0.707	2,220,667
2024-09-03	0.995	1.010	0.990	1.000	0.732	238,267
2024-09-02	1.000	1.010	0.995	1.000	0.732	799,200
2024-08-30	1.000	1.020	1.000	1.000	0.732	2,373,867

← NewerPage 9 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.