Uzma Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	6,627,200
Aug 8, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	2,043,100
Aug 7, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	11,819,000
Aug 6, 2025	0.34	0.35	0.34	0.34	0.34	-	2,241,400
Aug 5, 2025	0.34	0.35	0.33	0.34	0.34	1.49%	2,934,200
Aug 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	2,207,600
Aug 1, 2025	0.34	0.35	0.34	0.34	0.34	-	1,067,400
Jul 31, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	3,765,000
Jul 30, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	5,517,100
Jul 29, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	3,980,700
Jul 28, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	3,940,400
Jul 25, 2025	0.33	0.34	0.33	0.33	0.33	-	1,878,100
Jul 24, 2025	0.36	0.36	0.32	0.33	0.33	-9.59%	16,075,700
Jul 23, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	1,251,500
Jul 22, 2025	0.36	0.36	0.35	0.36	0.36	-	1,692,800
Jul 21, 2025	0.36	0.36	0.36	0.36	0.36	-	1,150,800
Jul 18, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	676,300
Jul 17, 2025	0.36	0.37	0.35	0.37	0.37	2.82%	4,623,900
Jul 16, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	6,020,300
Jul 15, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	4,858,500
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	1,204,100
Jul 11, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	1,815,400
Jul 10, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	1,092,200
Jul 9, 2025	0.38	0.39	0.38	0.38	0.38	-	1,114,600
Jul 8, 2025	0.38	0.38	0.38	0.38	0.38	-	686,300
Jul 7, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	983,700
Jul 4, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	2,045,400
Jul 3, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	2,417,300
Jul 2, 2025	0.38	0.38	0.37	0.38	0.38	-	1,562,300
Jul 1, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	2,216,700
Jun 30, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	4,679,600
Jun 26, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	3,150,800
Jun 25, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	2,470,700
Jun 24, 2025	0.39	0.39	0.38	0.39	0.39	-1.27%	4,691,900
Jun 23, 2025	0.40	0.41	0.39	0.40	0.40	-	11,340,900
Jun 20, 2025	0.40	0.41	0.39	0.40	0.40	-2.47%	4,218,500