Skip to main content
Uzma Berhad (KLSE:UZMA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.465
+0.025 (5.68%)
At close: Apr 28, 2026

Uzma Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.470.450.470.475.68%6,931,500
Apr 27, 20260.440.450.430.440.44-2,371,600
Apr 24, 20260.460.460.440.440.44-2.22%2,074,600
Apr 23, 20260.430.460.430.450.454.65%6,684,700
Apr 22, 20260.420.430.420.430.433.61%2,748,600
Apr 21, 20260.410.420.400.420.423.75%1,841,300
Apr 20, 20260.420.420.400.400.40-3.61%1,741,400
Apr 17, 20260.420.420.410.420.422.47%3,109,400
Apr 16, 20260.400.420.400.410.411.25%2,424,100
Apr 15, 20260.410.410.400.400.40-2.44%1,531,200
Apr 14, 20260.410.420.400.410.41-1.20%1,547,000
Apr 13, 20260.420.420.400.420.421.22%4,065,300
Apr 10, 20260.410.410.400.410.41-5,052,100
Apr 9, 20260.400.410.400.410.413.80%4,509,300
Apr 8, 20260.390.400.390.400.40-1.25%3,238,900
Apr 7, 20260.390.400.380.400.403.90%4,085,400
Apr 6, 20260.390.390.380.390.391.32%2,002,200
Apr 3, 20260.390.390.380.380.38-2,348,500
Apr 2, 20260.370.390.370.380.382.70%3,577,000
Apr 1, 20260.390.400.370.370.37-5.13%4,752,400
Mar 31, 20260.400.400.390.390.39-2,426,800
Mar 30, 20260.400.410.390.390.39-1.27%4,006,500
Mar 27, 20260.400.400.390.400.40-1,588,400
Mar 26, 20260.390.410.390.400.401.28%3,829,400
Mar 25, 20260.390.390.380.390.39-1.27%2,332,700
Mar 24, 20260.390.400.390.400.40-1.25%2,697,400
Mar 19, 20260.410.410.400.400.402.56%4,312,800
Mar 18, 20260.410.410.390.390.39-3.70%3,388,100
Mar 17, 20260.410.420.400.410.41-3.57%5,278,100
Mar 16, 20260.420.430.420.420.42-3,480,000
Mar 13, 20260.430.430.420.420.42-3,604,900
Mar 12, 20260.430.440.420.420.421.20%6,688,000
Mar 11, 20260.400.420.400.420.423.75%4,010,400
Mar 10, 20260.420.430.400.400.40-8.05%11,383,100
Mar 9, 20260.490.500.380.440.44-4.40%25,941,900
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