Uzma Bhd historical data

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

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
2026-09-18	0.370	0.370	0.365	0.365	0.365	706,800
2026-09-17	0.375	0.375	0.365	0.370	0.370	1,948,000
2026-09-16	0.375	0.375	0.375	0.375	0.375	0
2026-09-15	0.385	0.385	0.375	0.375	0.375	1,049,900
2026-09-14	0.390	0.395	0.385	0.385	0.385	969,300
2026-09-11	0.395	0.400	0.385	0.390	0.390	1,686,400
2026-09-10	0.385	0.390	0.385	0.385	0.385	1,104,700
2026-09-09	0.385	0.395	0.380	0.385	0.385	2,091,100
2026-09-08	0.385	0.385	0.380	0.385	0.385	1,465,700
2026-09-07	0.385	0.390	0.385	0.385	0.385	635,700
2026-09-04	0.395	0.395	0.380	0.385	0.385	901,800
2026-09-03	0.400	0.400	0.390	0.395	0.395	1,022,300
2026-09-02	0.405	0.415	0.400	0.400	0.400	4,169,500
2026-09-01	0.390	0.395	0.380	0.395	0.395	2,152,700
2026-08-31	0.385	0.385	0.385	0.385	0.385	0
2026-08-28	0.385	0.390	0.370	0.385	0.385	1,682,400
2026-08-27	0.380	0.385	0.380	0.385	0.385	528,200
2026-08-26	0.380	0.385	0.380	0.380	0.380	457,400
2026-08-25	0.385	0.385	0.385	0.385	0.385	0
2026-08-24	0.380	0.385	0.380	0.385	0.385	263,500
2026-08-21	0.385	0.390	0.380	0.385	0.385	1,347,700
2026-08-20	0.385	0.390	0.385	0.390	0.390	1,233,800
2026-08-19	0.390	0.390	0.385	0.390	0.390	93,300
2026-08-18	0.385	0.390	0.380	0.390	0.390	973,700
2026-08-17	0.390	0.390	0.385	0.385	0.385	527,700
2026-08-14	0.395	0.395	0.385	0.390	0.390	550,300
2026-08-13	0.390	0.400	0.390	0.395	0.395	447,300
2026-08-12	0.395	0.395	0.390	0.395	0.395	267,900
2026-08-11	0.390	0.395	0.385	0.390	0.390	965,000
2026-08-10	0.390	0.390	0.385	0.390	0.390	218,100
2026-08-07	0.385	0.390	0.375	0.390	0.390	1,199,100
2026-08-06	0.385	0.385	0.380	0.380	0.380	569,900
2026-08-05	0.385	0.390	0.380	0.385	0.385	1,077,100
2026-08-04	0.395	0.395	0.385	0.385	0.385	1,049,500
2026-08-03	0.390	0.395	0.385	0.390	0.390	627,800
2026-07-31	0.390	0.395	0.390	0.390	0.390	857,400
2026-07-30	0.395	0.400	0.390	0.395	0.395	550,600
2026-07-29	0.400	0.400	0.395	0.400	0.400	405,500

Page 1 of 5 · 257 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.