Uzma Berhad (KLSE:UZMA)
Malaysia · Delayed Price · Currency is MYR 0.4650
+0.0050 (1.09%)
At close: Nov 17, 2025
Uzma Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 1,323,900 |
| Nov 14, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 2,108,700 |
| Nov 13, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 1,153,800 |
| Nov 12, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 903,500 |
| Nov 11, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 1,102,000 |
| Nov 10, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 981,000 |
| Nov 7, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.12% | 2,221,400 |
| Nov 6, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -4.30% | 4,441,600 |
| Nov 5, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -4.12% | 3,229,300 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 2,545,300 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 577,000 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 532,200 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 832,200 |
| Oct 29, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 1,687,900 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,479,000 |
| 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 |