Uzma Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.40	0.41	0.38	0.38	0.38	-3.80%	6,952,300
Dec 19, 2025	0.42	0.42	0.39	0.40	0.40	-4.82%	5,835,500
Dec 18, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	4,048,700
Dec 17, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	4,078,800
Dec 16, 2025	0.44	0.44	0.42	0.43	0.43	-1.15%	2,331,800
Dec 15, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	2,857,100
Dec 12, 2025	0.45	0.46	0.44	0.45	0.45	-2.20%	2,524,200
Dec 11, 2025	0.45	0.46	0.44	0.46	0.46	2.25%	1,026,100
Dec 10, 2025	0.44	0.46	0.44	0.45	0.45	2.30%	1,675,100
Dec 9, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	2,222,300
Dec 8, 2025	0.44	0.45	0.44	0.45	0.45	-	1,045,500
Dec 5, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	2,134,100
Dec 4, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	2,104,500
Dec 3, 2025	0.45	0.46	0.45	0.46	0.46	-	789,800
Dec 2, 2025	0.46	0.47	0.45	0.46	0.46	-	1,465,100
Dec 1, 2025	0.46	0.47	0.45	0.46	0.46	-	1,039,300
Nov 28, 2025	0.46	0.46	0.45	0.46	0.46	-	1,315,500
Nov 27, 2025	0.46	0.46	0.45	0.46	0.46	-	993,200
Nov 26, 2025	0.45	0.46	0.45	0.46	0.46	3.41%	1,370,200
Nov 25, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	1,834,100
Nov 24, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	1,210,800
Nov 21, 2025	0.44	0.46	0.44	0.45	0.45	-	1,822,600
Nov 20, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	3,028,900
Nov 19, 2025	0.45	0.46	0.45	0.46	0.46	-1.09%	1,215,500
Nov 18, 2025	0.46	0.47	0.45	0.46	0.46	-1.08%	1,112,600
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