Uzma Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.49	0.50	0.38	0.44	0.44	-4.40%	25,941,900
Mar 6, 2026	0.46	0.46	0.45	0.46	0.46	2.25%	6,866,500
Mar 5, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	7,913,400
Mar 4, 2026	0.47	0.48	0.44	0.45	0.45	-2.17%	16,433,900
Mar 3, 2026	0.44	0.47	0.43	0.46	0.46	6.98%	12,564,400
Mar 2, 2026	0.42	0.44	0.41	0.43	0.43	10.26%	8,049,000
Feb 27, 2026	0.39	0.41	0.39	0.39	0.39	-1.27%	1,740,500
Feb 26, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	829,700
Feb 25, 2026	0.40	0.41	0.40	0.40	0.40	-	557,500
Feb 24, 2026	0.40	0.41	0.40	0.40	0.40	-	537,700
Feb 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	455,300
Feb 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,196,000
Feb 19, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	730,900
Feb 16, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	355,400
Feb 13, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	1,364,400
Feb 12, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	557,300
Feb 11, 2026	0.38	0.41	0.38	0.41	0.41	6.58%	1,311,900
Feb 10, 2026	0.38	0.39	0.38	0.38	0.38	-	953,800
Feb 9, 2026	0.38	0.39	0.37	0.38	0.38	-	1,355,300
Feb 6, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	1,046,500
Feb 5, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	1,213,200
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	234,200
Feb 3, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	1,203,700
Jan 30, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	2,029,800
Jan 29, 2026	0.40	0.40	0.39	0.40	0.40	-	1,279,900
Jan 28, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,774,200
Jan 27, 2026	0.40	0.40	0.39	0.40	0.40	-	768,500
Jan 26, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	866,600
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	691,300
Jan 22, 2026	0.39	0.41	0.39	0.40	0.40	1.27%	1,020,200
Jan 21, 2026	0.40	0.40	0.39	0.40	0.40	-	551,000
Jan 20, 2026	0.39	0.40	0.38	0.40	0.40	-	880,300
Jan 19, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,012,300
Jan 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	757,600
Jan 15, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	1,330,800
Jan 14, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	1,336,300
Jan 13, 2026	0.41	0.41	0.40	0.41	0.41	-	2,583,600
Jan 12, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	1,827,700
Jan 9, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	1,565,500
Jan 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	2,170,300
Jan 7, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	1,452,700
Jan 6, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	1,350,100
Jan 5, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	4,545,500
Jan 2, 2026	0.38	0.41	0.38	0.41	0.41	6.58%	2,776,700
Dec 31, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	3,526,100
Dec 30, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	5,983,500
Dec 29, 2025	0.38	0.38	0.37	0.38	0.38	-	2,273,000
Dec 26, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	4,604,600
Dec 24, 2025	0.39	0.39	0.38	0.39	0.39	2.67%	4,273,300
Dec 23, 2025	0.39	0.40	0.37	0.38	0.38	-1.32%	8,368,600