Uzma Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.440	0.450	0.440	0.440	0.322	1,262,400
2021-12-16	0.435	0.450	0.435	0.440	0.322	1,433,067
2021-12-15	0.435	0.445	0.435	0.435	0.319	1,573,733
2021-12-14	0.440	0.440	0.435	0.435	0.319	822,800
2021-12-13	0.440	0.450	0.440	0.445	0.326	3,227,200
2021-12-10	0.440	0.440	0.435	0.440	0.322	1,030,400
2021-12-09	0.445	0.455	0.440	0.440	0.322	2,389,467
2021-12-08	0.450	0.460	0.440	0.445	0.326	3,093,467
2021-12-07	0.440	0.445	0.430	0.440	0.322	3,265,467
2021-12-06	0.435	0.445	0.430	0.430	0.315	1,617,467
2021-12-02	0.435	0.440	0.430	0.430	0.315	1,414,133
2021-12-01	0.435	0.445	0.430	0.435	0.319	1,986,133
2021-11-30	0.440	0.460	0.430	0.440	0.322	3,687,333
2021-11-29	0.425	0.455	0.420	0.440	0.322	7,115,467
2021-11-26	0.505	0.505	0.430	0.435	0.319	20,576,400
2021-11-25	0.495	0.515	0.485	0.505	0.370	17,138,000
2021-11-24	0.520	0.565	0.490	0.495	0.363	52,359,864
2021-11-23	0.575	0.700	0.525	0.525	0.385	46,928,265
2021-11-22	0.570	0.585	0.560	0.575	0.421	6,879,200
2021-11-19	0.565	0.590	0.555	0.580	0.425	7,531,867
2021-11-18	0.565	0.565	0.555	0.560	0.410	1,919,733
2021-11-17	0.575	0.575	0.560	0.565	0.414	1,742,133
2021-11-16	0.575	0.585	0.570	0.575	0.421	1,637,200
2021-11-15	0.580	0.585	0.575	0.575	0.421	2,544,267
2021-11-12	0.595	0.595	0.585	0.590	0.432	935,200
2021-11-11	0.600	0.600	0.590	0.590	0.432	1,977,067
2021-11-10	0.610	0.615	0.600	0.605	0.443	2,064,133
2021-11-09	0.605	0.610	0.595	0.600	0.439	1,926,267
2021-11-08	0.600	0.615	0.600	0.605	0.443	2,484,800
2021-11-05	0.605	0.605	0.590	0.595	0.436	2,529,867
2021-11-03	0.610	0.610	0.595	0.605	0.443	2,362,667
2021-11-02	0.605	0.620	0.605	0.620	0.454	2,199,067
2021-11-01	0.605	0.610	0.595	0.605	0.443	3,066,133
2021-10-29	0.610	0.620	0.610	0.615	0.450	2,207,333
2021-10-28	0.615	0.620	0.605	0.610	0.447	5,433,467
2021-10-27	0.620	0.630	0.615	0.625	0.458	8,885,600
2021-10-26	0.615	0.620	0.610	0.615	0.450	5,805,067
2021-10-25	0.630	0.635	0.605	0.615	0.450	16,537,467
2021-10-22	0.645	0.655	0.615	0.620	0.454	23,781,333
2021-10-21	0.690	0.695	0.645	0.650	0.476	13,364,800
2021-10-20	0.700	0.700	0.670	0.675	0.494	6,500,133
2021-10-18	0.710	0.710	0.690	0.695	0.509	8,793,867
2021-10-15	0.710	0.715	0.690	0.700	0.513	17,407,867
2021-10-14	0.680	0.710	0.675	0.695	0.509	20,667,200

← NewerPage 21 of 21 · 1,244 trading days

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.