Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.570	0.585	0.570	0.575	0.548	16,565,600
2024-05-21	0.580	0.585	0.570	0.575	0.548	10,793,100
2024-05-20	0.580	0.590	0.575	0.580	0.552	12,270,400
2024-05-17	0.570	0.585	0.570	0.575	0.548	25,289,301
2024-05-16	0.570	0.575	0.565	0.570	0.543	8,454,000
2024-05-15	0.570	0.570	0.565	0.565	0.538	12,588,200
2024-05-14	0.565	0.575	0.565	0.570	0.543	4,663,000
2024-05-13	0.575	0.580	0.560	0.565	0.538	18,895,801
2024-05-10	0.580	0.580	0.570	0.575	0.548	9,118,900
2024-05-09	0.575	0.585	0.575	0.575	0.548	13,442,300
2024-05-08	0.570	0.575	0.565	0.570	0.543	11,945,600
2024-05-07	0.565	0.575	0.560	0.570	0.543	13,906,700
2024-05-06	0.570	0.575	0.560	0.565	0.538	12,697,900
2024-05-03	0.575	0.580	0.560	0.570	0.543	15,308,500
2024-05-02	0.585	0.585	0.570	0.575	0.548	13,745,100
2024-04-30	0.600	0.600	0.585	0.590	0.562	9,783,900
2024-04-29	0.585	0.600	0.580	0.600	0.571	11,095,500
2024-04-26	0.585	0.595	0.580	0.585	0.557	17,347,000
2024-04-25	0.590	0.590	0.580	0.590	0.562	8,461,900
2024-04-24	0.590	0.595	0.585	0.590	0.562	7,276,900
2024-04-23	0.585	0.595	0.585	0.590	0.562	14,894,500
2024-04-22	0.580	0.595	0.575	0.585	0.557	12,883,600
2024-04-19	0.585	0.600	0.575	0.580	0.552	34,024,602
2024-04-18	0.585	0.590	0.570	0.585	0.557	13,069,700
2024-04-17	0.585	0.595	0.585	0.590	0.562	8,633,400
2024-04-16	0.620	0.620	0.580	0.590	0.562	39,537,199
2024-04-15	0.620	0.630	0.615	0.620	0.590	13,363,600
2024-04-12	0.615	0.630	0.610	0.615	0.586	24,310,199
2024-04-09	0.595	0.615	0.590	0.615	0.586	20,251,900
2024-04-08	0.595	0.600	0.580	0.595	0.567	16,834,500
2024-04-05	0.600	0.615	0.595	0.595	0.567	28,518,199
2024-04-04	0.595	0.605	0.595	0.600	0.571	28,489,301
2024-04-03	0.580	0.610	0.580	0.595	0.567	63,329,398
2024-04-02	0.580	0.585	0.575	0.580	0.552	18,267,600
2024-04-01	0.580	0.590	0.575	0.580	0.552	21,794,100
2024-03-29	0.570	0.580	0.570	0.580	0.552	10,102,100
2024-03-27	0.565	0.575	0.565	0.570	0.543	16,151,200
2024-03-26	0.575	0.585	0.565	0.565	0.538	17,154,199
2024-03-25	0.575	0.585	0.575	0.575	0.548	7,355,300
2024-03-22	0.575	0.585	0.570	0.575	0.548	28,315,801
2024-03-21	0.575	0.580	0.570	0.575	0.548	10,937,000
2024-03-20	0.570	0.580	0.565	0.570	0.543	12,971,200
2024-03-19	0.565	0.580	0.560	0.565	0.538	25,067,400
2024-03-18	0.545	0.560	0.545	0.560	0.533	12,390,100
2024-03-15	0.555	0.560	0.540	0.545	0.519	22,987,199
2024-03-14	0.545	0.555	0.545	0.550	0.524	18,965,500
2024-03-13	0.545	0.545	0.540	0.540	0.514	6,767,700
2024-03-12	0.545	0.545	0.540	0.540	0.514	7,615,600
2024-03-11	0.545	0.550	0.540	0.540	0.514	6,733,200
2024-03-08	0.550	0.555	0.540	0.545	0.519	11,672,300
2024-03-07	0.550	0.550	0.540	0.545	0.519	16,170,400
2024-03-06	0.550	0.550	0.540	0.550	0.524	3,424,100
2024-03-05	0.550	0.555	0.540	0.550	0.524	10,085,800
2024-03-04	0.540	0.550	0.540	0.550	0.524	9,814,000
2024-03-01	0.550	0.555	0.535	0.540	0.514	15,767,300
2024-02-29	0.520	0.565	0.515	0.550	0.524	96,957,000
2024-02-28	0.590	0.600	0.510	0.520	0.495	207,891,203
2024-02-27	0.585	0.585	0.575	0.585	0.557	21,283,801
2024-02-26	0.580	0.590	0.575	0.580	0.552	22,602,500
2024-02-23	0.585	0.590	0.575	0.580	0.552	18,356,000

← NewerPage 11 of 21 · 1,233 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.