Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.520	0.520	0.505	0.515	0.490	9,375,900
2024-08-19	0.520	0.530	0.515	0.520	0.495	11,309,100
2024-08-16	0.500	0.530	0.500	0.525	0.500	35,678,699
2024-08-15	0.495	0.505	0.495	0.500	0.476	8,373,700
2024-08-14	0.500	0.500	0.490	0.500	0.476	10,271,900
2024-08-13	0.505	0.510	0.490	0.495	0.471	16,398,301
2024-08-12	0.505	0.510	0.500	0.500	0.476	12,281,300
2024-08-09	0.505	0.515	0.495	0.500	0.476	19,312,600
2024-08-08	0.500	0.505	0.485	0.495	0.471	10,196,300
2024-08-07	0.495	0.510	0.480	0.500	0.476	36,005,398
2024-08-06	0.460	0.500	0.455	0.495	0.471	33,845,301
2024-08-05	0.510	0.510	0.445	0.460	0.438	44,419,199
2024-08-02	0.535	0.540	0.510	0.520	0.495	28,810,301
2024-08-01	0.550	0.555	0.540	0.545	0.519	10,981,900
2024-07-31	0.550	0.550	0.540	0.545	0.519	13,426,200
2024-07-30	0.555	0.560	0.550	0.550	0.524	11,019,500
2024-07-29	0.555	0.560	0.555	0.555	0.528	18,166,500
2024-07-26	0.555	0.560	0.550	0.555	0.528	16,667,500
2024-07-25	0.555	0.560	0.555	0.555	0.528	12,379,600
2024-07-24	0.555	0.565	0.550	0.560	0.533	16,916,000
2024-07-23	0.560	0.570	0.555	0.555	0.528	25,008,699
2024-07-22	0.570	0.570	0.555	0.565	0.538	20,731,801
2024-07-19	0.560	0.570	0.560	0.570	0.543	15,068,100
2024-07-18	0.570	0.575	0.560	0.565	0.538	53,282,398
2024-07-17	0.570	0.575	0.560	0.570	0.543	36,494,000
2024-07-16	0.585	0.585	0.565	0.565	0.538	18,106,801
2024-07-15	0.570	0.590	0.565	0.580	0.552	42,278,301
2024-07-12	0.585	0.585	0.565	0.570	0.543	44,707,398
2024-07-11	0.595	0.595	0.575	0.580	0.552	37,551,500
2024-07-10	0.600	0.610	0.580	0.595	0.567	40,393,102
2024-07-09	0.600	0.620	0.595	0.600	0.571	115,250,703
2024-07-05	0.575	0.580	0.570	0.580	0.552	6,687,400
2024-07-04	0.580	0.590	0.565	0.575	0.548	29,596,699
2024-07-03	0.575	0.580	0.570	0.580	0.552	32,402,301
2024-07-02	0.565	0.580	0.565	0.570	0.543	31,175,199
2024-07-01	0.565	0.565	0.555	0.565	0.538	9,623,000
2024-06-28	0.555	0.565	0.555	0.560	0.533	10,266,200
2024-06-27	0.560	0.560	0.550	0.555	0.528	14,841,700
2024-06-26	0.555	0.560	0.555	0.560	0.533	11,404,400
2024-06-25	0.555	0.560	0.550	0.555	0.528	11,622,400
2024-06-24	0.560	0.560	0.550	0.555	0.528	12,981,900
2024-06-21	0.555	0.560	0.555	0.555	0.528	17,106,100
2024-06-20	0.565	0.570	0.555	0.555	0.528	6,975,900
2024-06-19	0.570	0.575	0.560	0.565	0.538	25,041,801
2024-06-18	0.560	0.570	0.555	0.565	0.538	27,056,600
2024-06-14	0.560	0.565	0.555	0.555	0.528	10,073,200
2024-06-13	0.555	0.565	0.550	0.560	0.533	27,468,199
2024-06-12	0.565	0.565	0.550	0.555	0.528	21,300,500
2024-06-11	0.565	0.570	0.560	0.560	0.533	14,023,900
2024-06-10	0.560	0.565	0.555	0.560	0.533	16,308,000
2024-06-07	0.560	0.565	0.555	0.560	0.533	19,519,500
2024-06-06	0.560	0.565	0.555	0.555	0.528	12,901,200
2024-06-05	0.570	0.575	0.555	0.555	0.528	23,980,801
2024-06-04	0.570	0.575	0.565	0.570	0.543	10,661,000
2024-05-31	0.580	0.585	0.565	0.575	0.548	32,387,301
2024-05-30	0.560	0.590	0.545	0.585	0.557	60,482,602
2024-05-29	0.565	0.570	0.555	0.565	0.538	14,804,000
2024-05-28	0.565	0.570	0.555	0.560	0.533	16,759,600
2024-05-27	0.570	0.580	0.560	0.565	0.538	25,465,900
2024-05-24	0.570	0.580	0.565	0.570	0.543	14,453,500

← NewerPage 10 of 21 · 1,236 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.