Bumi Armada Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.335	0.340	0.330	0.330	0.330	2,750,600
2026-10-16	0.335	0.340	0.330	0.335	0.335	2,018,600
2026-10-15	0.330	0.340	0.325	0.335	0.335	7,974,300
2026-10-14	0.330	0.335	0.325	0.325	0.325	3,551,600
2026-10-13	0.325	0.330	0.325	0.330	0.330	1,872,500
2026-10-12	0.325	0.330	0.320	0.325	0.325	2,784,200
2026-10-09	0.330	0.330	0.320	0.325	0.325	7,962,300
2026-10-08	0.325	0.330	0.325	0.330	0.330	2,269,600
2026-10-07	0.330	0.335	0.325	0.325	0.325	3,469,000
2026-10-06	0.330	0.335	0.330	0.330	0.330	1,055,200
2026-10-05	0.330	0.330	0.325	0.330	0.330	3,751,000
2026-10-02	0.335	0.335	0.325	0.330	0.330	4,093,300
2026-10-01	0.335	0.335	0.325	0.330	0.330	8,372,600
2026-09-30	0.350	0.350	0.330	0.330	0.330	19,699,700
2026-09-29	0.345	0.350	0.340	0.345	0.345	8,669,900
2026-09-28	0.350	0.355	0.345	0.350	0.350	1,493,800
2026-09-25	0.350	0.355	0.350	0.350	0.350	2,060,900
2026-09-24	0.345	0.355	0.345	0.350	0.350	2,690,300
2026-09-23	0.350	0.350	0.345	0.350	0.350	6,288,300
2026-09-22	0.345	0.350	0.345	0.350	0.350	2,485,800
2026-09-21	0.350	0.355	0.345	0.345	0.345	2,263,000
2026-09-18	0.360	0.365	0.345	0.355	0.355	12,828,600
2026-09-17	0.360	0.365	0.360	0.360	0.360	6,471,800
2026-09-16	0.360	0.360	0.360	0.360	0.360	0
2026-09-15	0.360	0.365	0.360	0.360	0.360	3,017,300
2026-09-14	0.365	0.365	0.355	0.365	0.365	2,389,400
2026-09-11	0.365	0.370	0.360	0.360	0.360	5,031,200
2026-09-10	0.365	0.370	0.355	0.360	0.360	22,314,200
2026-09-09	0.365	0.365	0.360	0.360	0.360	3,190,800
2026-09-08	0.360	0.365	0.355	0.365	0.365	4,114,100
2026-09-07	0.350	0.360	0.350	0.360	0.360	8,924,400
2026-09-04	0.355	0.355	0.340	0.350	0.350	11,415,200
2026-09-03	0.360	0.360	0.350	0.355	0.355	6,869,700
2026-09-02	0.350	0.370	0.350	0.355	0.355	16,672,200
2026-09-01	0.345	0.350	0.340	0.350	0.350	7,711,600
2026-08-31	0.340	0.340	0.340	0.340	0.340	0
2026-08-28	0.350	0.350	0.335	0.340	0.340	10,822,700
2026-08-27	0.340	0.350	0.340	0.350	0.350	2,692,200
2026-08-26	0.340	0.345	0.340	0.340	0.340	4,193,900
2026-08-25	0.345	0.345	0.345	0.345	0.345	0
2026-08-24	0.345	0.345	0.340	0.345	0.345	969,200
2026-08-21	0.340	0.345	0.335	0.345	0.345	2,149,900
2026-08-20	0.340	0.340	0.335	0.340	0.340	3,693,900
2026-08-19	0.340	0.345	0.340	0.340	0.340	2,213,100
2026-08-18	0.340	0.345	0.335	0.340	0.340	2,854,800
2026-08-17	0.335	0.345	0.335	0.340	0.340	5,103,500
2026-08-14	0.340	0.340	0.335	0.340	0.340	894,600
2026-08-13	0.340	0.345	0.335	0.340	0.340	3,486,000
2026-08-12	0.340	0.350	0.340	0.340	0.340	8,105,200
2026-08-11	0.340	0.345	0.335	0.340	0.340	4,277,100
2026-08-10	0.335	0.340	0.330	0.335	0.335	3,534,600
2026-08-07	0.335	0.340	0.330	0.330	0.330	4,956,200
2026-08-06	0.330	0.335	0.330	0.335	0.335	1,780,900
2026-08-05	0.335	0.340	0.330	0.330	0.330	10,626,600
2026-08-04	0.340	0.345	0.335	0.340	0.340	7,913,100
2026-08-03	0.355	0.355	0.335	0.345	0.345	16,528,900
2026-07-31	0.355	0.360	0.355	0.355	0.355	2,381,400
2026-07-30	0.355	0.365	0.350	0.355	0.355	4,868,700
2026-07-29	0.365	0.365	0.355	0.355	0.355	4,435,000
2026-07-28	0.370	0.375	0.355	0.370	0.370	15,206,700

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.0100 MYR
2025-03-19	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.