Uzma Berhad (KLSE:UZMA)
0.3400
0.00 (0.00%)
At close: Aug 6, 2025
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 19, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -1.22% | 5,798,300 |
Jun 18, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 4,004,300 |
Jun 17, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -1.18% | 5,655,300 |
Jun 16, 2025 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 1.19% | 11,954,600 |
Jun 13, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | - | 7,309,700 |
Jun 12, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 3,238,500 |
Jun 11, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,228,000 |
Jun 10, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -1.14% | 3,267,900 |
Jun 9, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 923,700 |
Jun 6, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,506,200 |
Jun 5, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 1,976,300 |
Jun 4, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 885,100 |
Jun 3, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 1,080,800 |
May 30, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 731,700 |
May 29, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 3.70% | 2,735,400 |
May 28, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 1,338,800 |