Uzma Berhad (KLSE:UZMA)
Malaysia · Delayed Price · Currency is MYR 0.4900
-0.0200 (-3.92%)
At close: Oct 27, 2025
Uzma Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -3.92% | 3,392,000 |
| Oct 24, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 3,616,200 |
| Oct 23, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 2,119,300 |
| Oct 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 1,339,200 |
| Oct 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 1,256,900 |
| Oct 17, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 4,312,400 |
| Oct 16, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 4,203,600 |
| Oct 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 2,390,600 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 2,990,300 |
| Oct 13, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 2,660,400 |
| Oct 10, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 660,200 |
| Oct 9, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 1,399,500 |
| Oct 8, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 1,678,700 |
| Oct 7, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 1,857,600 |
| Oct 6, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -2.94% | 4,107,600 |
| Oct 3, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 7,949,500 |
| Oct 2, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -0.99% | 4,822,800 |
| Oct 1, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 2,261,900 |
| Sep 30, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.94% | 3,617,200 |
| Sep 29, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.50% | 3,907,300 |
| Sep 26, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.93% | 6,471,200 |
| Sep 25, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 5.88% | 5,867,700 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | - | 2,390,300 |
| Sep 23, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 0.99% | 2,172,700 |
| Sep 22, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,859,400 |
| Sep 19, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.88% | 2,451,100 |
| Sep 18, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.95% | 3,155,000 |
| Sep 17, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 9.38% | 4,698,200 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 1,537,700 |
| Sep 11, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 1,732,000 |
| Sep 10, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 1,773,300 |
| Sep 9, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 1,748,300 |
| Sep 8, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 1,144,000 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 3,297,200 |
| Sep 3, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 5.62% | 2,799,900 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -1.11% | 3,512,000 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 2,778,100 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.11% | 3,086,300 |
| Aug 27, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 8.43% | 10,343,500 |
| Aug 26, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 2,628,100 |
| Aug 25, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 1,718,600 |
| Aug 22, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 2,633,000 |
| Aug 21, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 3,574,200 |
| Aug 20, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | - | 1,390,100 |
| Aug 19, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 1,614,000 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 1,812,600 |
| Aug 15, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 2,954,700 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 2,741,300 |
| Aug 13, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 4.11% | 3,570,400 |
| Aug 12, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 3,257,300 |