Uzma Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.460 | 0.470 | 0.455 | 0.465 | 0.465 | 1,323,900 |
| 2025-11-14 | 0.460 | 0.465 | 0.450 | 0.460 | 0.460 | 2,108,700 |
| 2025-11-13 | 0.455 | 0.465 | 0.450 | 0.460 | 0.460 | 1,153,800 |
| 2025-11-12 | 0.445 | 0.455 | 0.445 | 0.450 | 0.450 | 903,500 |
| 2025-11-11 | 0.450 | 0.460 | 0.440 | 0.440 | 0.440 | 1,102,000 |
| 2025-11-10 | 0.455 | 0.460 | 0.445 | 0.450 | 0.450 | 981,000 |
| 2025-11-07 | 0.445 | 0.460 | 0.440 | 0.450 | 0.450 | 2,221,400 |
| 2025-11-06 | 0.465 | 0.470 | 0.430 | 0.445 | 0.445 | 4,441,600 |
| 2025-11-05 | 0.475 | 0.485 | 0.455 | 0.465 | 0.465 | 3,229,300 |
| 2025-11-04 | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | 2,545,300 |
| 2025-11-03 | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 577,000 |
| 2025-10-31 | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 532,200 |
| 2025-10-30 | 0.495 | 0.500 | 0.490 | 0.495 | 0.495 | 832,200 |
| 2025-10-29 | 0.485 | 0.495 | 0.480 | 0.490 | 0.490 | 1,687,900 |
| 2025-10-28 | 0.490 | 0.490 | 0.485 | 0.490 | 0.490 | 1,479,000 |
| 2025-10-27 | 0.515 | 0.515 | 0.485 | 0.490 | 0.490 | 3,392,000 |
| 2025-10-24 | 0.500 | 0.520 | 0.500 | 0.510 | 0.510 | 3,616,200 |
| 2025-10-23 | 0.500 | 0.505 | 0.495 | 0.500 | 0.500 | 2,119,300 |
← NewerPage 5 of 5 · 258 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.