Uzma Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.345	0.340	0.340	0.340	168,900
2026-10-19	0.335	0.340	0.335	0.340	0.340	774,400
2026-10-16	0.340	0.345	0.335	0.335	0.335	992,400
2026-10-15	0.340	0.345	0.335	0.335	0.335	1,049,600
2026-10-14	0.345	0.345	0.335	0.340	0.340	374,600
2026-10-13	0.350	0.350	0.345	0.345	0.345	780,300
2026-10-12	0.345	0.355	0.345	0.345	0.345	201,500
2026-10-09	0.350	0.355	0.350	0.350	0.350	272,600
2026-10-08	0.355	0.355	0.350	0.355	0.355	660,000
2026-10-07	0.360	0.365	0.350	0.355	0.355	849,500
2026-10-06	0.360	0.365	0.355	0.365	0.365	751,600
2026-10-05	0.355	0.365	0.355	0.360	0.360	279,400
2026-10-02	0.365	0.365	0.355	0.360	0.360	729,000
2026-10-01	0.365	0.365	0.360	0.365	0.365	259,400
2026-09-30	0.365	0.365	0.360	0.365	0.365	421,700
2026-09-29	0.375	0.375	0.360	0.365	0.365	1,003,000
2026-09-28	0.370	0.375	0.370	0.375	0.375	660,400
2026-09-25	0.365	0.375	0.365	0.370	0.370	1,030,000
2026-09-24	0.370	0.370	0.365	0.370	0.370	510,100
2026-09-23	0.370	0.370	0.365	0.365	0.365	679,500
2026-09-22	0.370	0.375	0.365	0.375	0.375	1,228,700
2026-09-21	0.365	0.370	0.365	0.365	0.365	1,781,300

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.