Skip to main content
Uzma Berhad (KLSE:UZMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.445
-0.005 (-1.11%)
At close: Dec 5, 2025

Uzma Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.510.510.500.500.50-0.99%1,399,500
Oct 8, 20250.500.510.500.510.511.00%1,678,700
Oct 7, 20250.500.510.490.500.501.01%1,857,600
Oct 6, 20250.520.520.490.500.50-2.94%4,107,600
Oct 3, 20250.500.510.480.510.512.00%7,949,500
Oct 2, 20250.510.520.500.500.50-0.99%4,822,800
Oct 1, 20250.510.520.510.510.51-2,261,900
Sep 30, 20250.520.530.500.510.51-1.94%3,617,200
Sep 29, 20250.550.550.520.520.52-5.50%3,907,300
Sep 26, 20250.540.560.540.550.550.93%6,471,200
Sep 25, 20250.520.540.520.540.545.88%5,867,700
Sep 24, 20250.520.520.510.510.51-2,390,300
Sep 23, 20250.510.520.500.510.510.99%2,172,700
Sep 22, 20250.510.520.500.510.51-1,859,400
Sep 19, 20250.520.520.510.510.51-2.88%2,451,100
Sep 18, 20250.530.530.510.520.52-0.95%3,155,000
Sep 17, 20250.480.530.480.530.539.38%4,698,200
Sep 12, 20250.480.480.470.480.481.05%1,537,700
Sep 11, 20250.470.480.460.480.482.15%1,732,000
Sep 10, 20250.470.470.450.470.47-1.06%1,773,300
Sep 9, 20250.470.480.460.470.47-1,748,300
Sep 8, 20250.470.480.460.470.47-1,144,000
Sep 4, 20250.470.480.460.470.47-3,297,200
Sep 3, 20250.450.470.440.470.475.62%2,799,900
Sep 2, 20250.450.460.430.450.45-1.11%3,512,000
Aug 29, 20250.460.460.440.450.45-1.10%2,778,100
Aug 28, 20250.460.460.440.460.461.11%3,086,300
Aug 27, 20250.420.460.420.450.458.43%10,343,500
Aug 26, 20250.410.420.400.420.421.22%2,628,100
Aug 25, 20250.410.420.400.410.411.23%1,718,600
Aug 22, 20250.400.410.400.410.412.53%2,633,000
Aug 21, 20250.400.410.390.400.40-3,574,200
Aug 20, 20250.390.400.380.400.40-1,390,100
Aug 19, 20250.390.400.390.400.401.28%1,614,000
Aug 18, 20250.400.400.390.390.39-1.27%1,812,600
Aug 15, 20250.390.400.380.400.401.28%2,954,700
Aug 14, 20250.390.390.380.390.392.63%2,741,300
Aug 13, 20250.370.390.360.380.384.11%3,570,400
Aug 12, 20250.350.370.350.370.375.80%3,257,300
Aug 11, 20250.350.360.340.350.35-1.43%6,627,200
Aug 8, 20250.350.360.340.350.351.45%2,043,100
Aug 7, 20250.340.350.330.350.351.47%11,819,000
Aug 6, 20250.340.350.340.340.34-2,241,400
Aug 5, 20250.340.350.330.340.341.49%2,934,200
Aug 4, 20250.340.340.340.340.34-1.47%2,207,600
Aug 1, 20250.340.350.340.340.34-1,067,400
Jul 31, 20250.340.350.340.340.341.49%3,765,000
Jul 30, 20250.330.340.330.340.341.52%5,517,100
Jul 29, 20250.340.340.330.330.33-2.94%3,980,700
Jul 28, 20250.330.350.330.340.343.03%3,940,400
Jul 25, 20250.330.340.330.330.33-1,878,100
Jul 24, 20250.360.360.320.330.33-9.59%16,075,700
Jul 23, 20250.360.370.360.370.371.39%1,251,500
Jul 22, 20250.360.360.350.360.36-1,692,800
Jul 21, 20250.360.360.360.360.36-1,150,800
Jul 18, 20250.360.370.360.360.36-1.37%676,300
Jul 17, 20250.360.370.350.370.372.82%4,623,900
Jul 16, 20250.370.370.350.360.36-2.74%6,020,300
Jul 15, 20250.380.380.370.370.37-2.67%4,858,500
Jul 14, 20250.380.380.380.380.38-1.32%1,204,100