Uzma Bhd. (7250) Historical Prices

Time Period

Events

MY:7250 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	493,200	0.58
Nov 10, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	79,900	0.09
Nov 09, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	0	0.00
Nov 06, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	1,098,700	1.29
Nov 05, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	649,900	0.77
Nov 04, 2026	0.33	0.34	0.33	0.34	0.34	0.00%	305,700	0.35
Nov 03, 2026	0.33	0.34	0.33	0.34	0.34	+1.52%	496,800	0.58
Nov 02, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	1,545,300	1.81
Oct 30, 2026	0.34	0.35	0.34	0.34	0.34	+1.49%	1,133,600	1.33
Oct 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	153,500	0.18
Oct 28, 2026	0.34	0.35	0.34	0.34	0.34	+1.49%	1,056,500	1.23
Oct 27, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	1,267,600	1.50
Oct 26, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	578,500	0.68
Oct 23, 2026	0.35	0.36	0.34	0.35	0.35	+1.47%	760,500	0.88
Oct 22, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	883,400	1.03
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	331,700	0.38
Oct 20, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	171,600	0.19
Oct 19, 2026	0.34	0.34	0.34	0.34	0.34	+1.49%	774,400	0.83
Oct 16, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	992,400	1.08
Oct 15, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	1,049,600	1.14
Oct 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	374,600	0.40
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	780,300	0.84
Oct 12, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	201,500	0.21
Oct 09, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	272,600	0.28
Oct 08, 2026	0.36	0.36	0.35	0.36	0.36	0.00%	660,000	0.69
Oct 07, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	849,500	0.89
Oct 06, 2026	0.36	0.37	0.36	0.37	0.37	+1.39%	751,600	0.79
Oct 05, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	279,400	0.29
Oct 02, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	729,000	0.76
Oct 01, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	259,400	0.27
Sep 30, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	421,700	0.43
Sep 29, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	1,003,000	1.03
Sep 28, 2026	0.37	0.38	0.37	0.38	0.38	+1.35%	660,400	0.68
Sep 25, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	1,030,000	1.06
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	+1.37%	510,100	0.52
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	679,500	0.68
Sep 22, 2026	0.37	0.38	0.37	0.38	0.38	+2.74%	1,228,700	1.21
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	1,781,300	1.78
Sep 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	706,800	0.70
Sep 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,948,000	1.97
Sep 16, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	0	0.00
Sep 15, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,049,900	1.02
Sep 14, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	969,300	0.96
Sep 11, 2026	0.40	0.40	0.39	0.39	0.39	+1.30%	1,686,400	1.66
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	1,104,700	1.09
Sep 09, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	2,091,100	2.05
Sep 08, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	1,465,700	1.45
Sep 07, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	635,700	0.63
Sep 04, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	901,800	0.89
Sep 03, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,022,300	1.00

Uzma Bhd. historical prices

Uzma Bhd. (7250) Historical Prices

Become an Expert with TipRanks Premium