Skip to main content
Uzma Berhad (KLSE:UZMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.455
+0.010 (2.25%)
At close: Mar 6, 2026

Uzma Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.460.460.450.460.462.25%6,866,500
Mar 5, 20260.450.450.440.450.45-1.11%7,913,400
Mar 4, 20260.470.480.440.450.45-2.17%16,433,900
Mar 3, 20260.440.470.430.460.466.98%12,564,400
Mar 2, 20260.420.440.410.430.4310.26%8,049,000
Feb 27, 20260.390.410.390.390.39-1.27%1,740,500
Feb 26, 20260.400.400.390.400.40-1.25%829,700
Feb 25, 20260.400.410.400.400.40-557,500
Feb 24, 20260.400.410.400.400.40-537,700
Feb 23, 20260.410.410.400.400.40-2.44%455,300
Feb 20, 20260.420.420.410.410.41-1.20%1,196,000
Feb 19, 20260.410.420.400.420.422.47%730,900
Feb 16, 20260.400.410.390.410.411.25%355,400
Feb 13, 20260.400.400.380.400.401.27%1,364,400
Feb 12, 20260.410.410.390.400.40-2.47%557,300
Feb 11, 20260.380.410.380.410.416.58%1,311,900
Feb 10, 20260.380.390.380.380.38-953,800
Feb 9, 20260.380.390.370.380.38-1,355,300
Feb 6, 20260.380.390.370.380.381.33%1,046,500
Feb 5, 20260.390.390.380.380.38-3.85%1,213,200
Feb 4, 20260.390.390.390.390.392.63%234,200
Feb 3, 20260.400.400.380.380.38-2.56%1,203,700
Jan 30, 20260.400.410.390.390.39-1.27%2,029,800
Jan 29, 20260.400.400.390.400.40-1,279,900
Jan 28, 20260.400.400.390.400.40-1.25%1,774,200
Jan 27, 20260.400.400.390.400.40-768,500
Jan 26, 20260.400.400.390.400.401.27%866,600
Jan 23, 20260.400.400.400.400.40-1.25%691,300
Jan 22, 20260.390.410.390.400.401.27%1,020,200
Jan 21, 20260.400.400.390.400.40-551,000
Jan 20, 20260.390.400.380.400.40-880,300
Jan 19, 20260.390.400.390.400.401.28%1,012,300
Jan 16, 20260.400.400.390.390.39-1.27%757,600
Jan 15, 20260.410.410.400.400.40-3.66%1,330,800
Jan 14, 20260.410.410.400.410.411.23%1,336,300
Jan 13, 20260.410.410.400.410.41-2,583,600
Jan 12, 20260.420.420.400.410.41-2.41%1,827,700
Jan 9, 20260.400.420.400.420.423.75%1,565,500
Jan 8, 20260.410.410.400.400.40-1.23%2,170,300
Jan 7, 20260.410.410.400.410.411.25%1,452,700
Jan 6, 20260.420.420.400.400.40-3.61%1,350,100
Jan 5, 20260.410.420.400.420.422.47%4,545,500
Jan 2, 20260.380.410.380.410.416.58%2,776,700
Dec 31, 20250.390.400.380.380.38-1.30%3,526,100
Dec 30, 20250.380.390.370.390.392.67%5,983,500
Dec 29, 20250.380.380.370.380.38-2,273,000
Dec 26, 20250.390.390.370.380.38-2.60%4,604,600
Dec 24, 20250.390.390.380.390.392.67%4,273,300
Dec 23, 20250.390.400.370.380.38-1.32%8,368,600
Dec 22, 20250.400.410.380.380.38-3.80%6,952,300
Dec 19, 20250.420.420.390.400.40-4.82%5,835,500
Dec 18, 20250.420.430.410.420.42-1.19%4,048,700
Dec 17, 20250.430.440.420.420.42-2.33%4,078,800
Dec 16, 20250.440.440.420.430.43-1.15%2,331,800
Dec 15, 20250.450.450.440.440.44-2.25%2,857,100
Dec 12, 20250.450.460.440.450.45-2.20%2,524,200
Dec 11, 20250.450.460.440.460.462.25%1,026,100
Dec 10, 20250.440.460.440.450.452.30%1,675,100
Dec 9, 20250.450.450.430.440.44-2.25%2,222,300
Dec 8, 20250.440.450.440.450.45-1,045,500
Dec 5, 20250.450.460.440.450.45-1.11%2,134,100
Dec 4, 20250.460.460.450.450.45-1.10%2,104,500
Dec 3, 20250.450.460.450.460.46-789,800
Dec 2, 20250.460.470.450.460.46-1,465,100
Dec 1, 20250.460.470.450.460.46-1,039,300
Nov 28, 20250.460.460.450.460.46-1,315,500
Nov 27, 20250.460.460.450.460.46-993,200
Nov 26, 20250.450.460.450.460.463.41%1,370,200
Nov 25, 20250.450.450.440.440.44-1.12%1,834,100
Nov 24, 20250.450.450.440.450.45-1.11%1,210,800
Nov 21, 20250.440.460.440.450.45-1,822,600
Nov 20, 20250.460.460.440.450.45-1.10%3,028,900
Nov 19, 20250.450.460.450.460.46-1.09%1,215,500
Nov 18, 20250.460.470.450.460.46-1.08%1,112,600
Nov 17, 20250.460.470.460.470.471.09%1,323,900
Nov 14, 20250.460.470.450.460.46-2,108,700
Nov 13, 20250.460.470.450.460.462.22%1,153,800
Nov 12, 20250.450.460.450.450.452.27%903,500
Nov 11, 20250.450.460.440.440.44-2.22%1,102,000
Nov 10, 20250.460.460.450.450.45-981,000
Nov 7, 20250.450.460.440.450.451.12%2,221,400
Nov 6, 20250.470.470.430.450.45-4.30%4,441,600
Nov 5, 20250.480.490.460.470.47-4.12%3,229,300
Nov 4, 20250.500.500.480.490.49-2.02%2,545,300
Nov 3, 20250.500.500.490.500.50-577,000
Oct 31, 20250.500.500.490.500.50-532,200
Oct 30, 20250.500.500.490.500.501.02%832,200
Oct 29, 20250.490.500.480.490.49-1,687,900
Oct 28, 20250.490.490.490.490.49-1,479,000
Oct 27, 20250.520.520.490.490.49-3.92%3,392,000
Oct 24, 20250.500.520.500.510.512.00%3,616,200
Oct 23, 20250.500.510.500.500.50-2,119,300
Oct 22, 20250.510.510.500.500.50-0.99%1,339,200
Oct 21, 20250.500.510.500.510.511.00%1,256,900
Oct 17, 20250.510.510.490.500.50-1.96%4,312,400
Oct 16, 20250.500.520.500.510.512.00%4,203,600
Oct 15, 20250.490.500.490.500.503.09%2,390,600
Oct 14, 20250.500.500.490.490.49-1.02%2,990,300
Oct 13, 20250.490.500.480.490.49-2.00%2,660,400
Oct 10, 20250.500.510.500.500.50-660,200