Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.585	0.595	0.580	0.585	0.557	16,277,600
2024-02-21	0.590	0.590	0.580	0.585	0.557	26,837,500
2024-02-20	0.565	0.605	0.555	0.595	0.567	85,475,797
2024-02-19	0.555	0.570	0.550	0.560	0.533	17,881,400
2024-02-16	0.545	0.555	0.540	0.550	0.524	18,988,500
2024-02-15	0.550	0.550	0.535	0.540	0.514	12,916,100
2024-02-14	0.545	0.550	0.540	0.545	0.519	8,718,000
2024-02-13	0.545	0.550	0.540	0.545	0.519	6,625,500
2024-02-09	0.545	0.550	0.540	0.545	0.519	2,542,500
2024-02-08	0.535	0.540	0.535	0.535	0.509	6,290,300
2024-02-07	0.535	0.540	0.530	0.530	0.505	7,795,700
2024-02-06	0.530	0.540	0.525	0.535	0.509	5,859,700
2024-02-05	0.540	0.545	0.530	0.530	0.505	12,173,300
2024-02-02	0.555	0.565	0.535	0.545	0.519	27,613,400
2024-01-31	0.550	0.560	0.545	0.560	0.533	18,674,199
2024-01-30	0.555	0.560	0.545	0.550	0.524	12,046,700
2024-01-29	0.565	0.565	0.555	0.555	0.528	27,480,699
2024-01-26	0.560	0.575	0.555	0.555	0.528	38,107,301
2024-01-24	0.540	0.560	0.540	0.555	0.528	32,414,000
2024-01-23	0.545	0.545	0.535	0.540	0.514	13,722,200
2024-01-22	0.530	0.545	0.530	0.540	0.514	13,419,600
2024-01-19	0.525	0.530	0.520	0.530	0.505	6,375,800
2024-01-18	0.530	0.535	0.515	0.520	0.495	12,906,700
2024-01-17	0.535	0.535	0.525	0.530	0.505	16,446,301
2024-01-16	0.545	0.550	0.530	0.535	0.509	19,649,699
2024-01-15	0.545	0.550	0.540	0.545	0.519	10,477,200
2024-01-12	0.545	0.545	0.535	0.540	0.514	17,236,600
2024-01-11	0.530	0.545	0.525	0.540	0.514	31,642,301
2024-01-10	0.520	0.535	0.515	0.530	0.505	27,082,199
2024-01-09	0.515	0.520	0.510	0.520	0.495	16,127,200
2024-01-08	0.515	0.525	0.515	0.515	0.490	24,239,000
2024-01-05	0.505	0.520	0.505	0.515	0.490	50,213,000
2024-01-04	0.500	0.515	0.500	0.505	0.481	46,931,699
2024-01-03	0.500	0.505	0.495	0.500	0.476	18,320,100
2024-01-02	0.500	0.505	0.495	0.495	0.471	8,928,400
2023-12-29	0.500	0.500	0.490	0.495	0.471	7,356,800
2023-12-28	0.500	0.500	0.495	0.500	0.476	13,087,600
2023-12-27	0.500	0.505	0.495	0.500	0.476	31,019,500
2023-12-26	0.505	0.505	0.495	0.495	0.471	11,374,800
2023-12-22	0.505	0.505	0.500	0.505	0.481	8,756,900
2023-12-21	0.505	0.505	0.500	0.505	0.481	9,492,900
2023-12-20	0.515	0.520	0.505	0.510	0.486	16,233,000
2023-12-19	0.510	0.510	0.505	0.510	0.486	5,625,700
2023-12-18	0.510	0.515	0.500	0.505	0.481	12,098,900
2023-12-15	0.505	0.515	0.505	0.510	0.486	7,440,700
2023-12-14	0.500	0.505	0.495	0.505	0.481	6,440,500
2023-12-13	0.490	0.500	0.485	0.495	0.471	7,698,500
2023-12-12	0.500	0.505	0.495	0.495	0.471	9,291,800
2023-12-11	0.505	0.505	0.495	0.495	0.471	10,310,500
2023-12-08	0.490	0.510	0.490	0.505	0.481	9,394,800
2023-12-07	0.500	0.505	0.490	0.495	0.471	17,710,400
2023-12-06	0.510	0.510	0.500	0.505	0.481	10,436,400
2023-12-05	0.505	0.515	0.500	0.510	0.486	8,906,000
2023-12-04	0.505	0.515	0.500	0.510	0.486	17,149,699
2023-12-01	0.530	0.535	0.510	0.510	0.486	35,639,102
2023-11-30	0.540	0.545	0.530	0.535	0.509	16,926,500
2023-11-29	0.540	0.545	0.535	0.540	0.514	16,211,100
2023-11-28	0.535	0.545	0.535	0.535	0.509	8,418,200
2023-11-27	0.540	0.545	0.535	0.540	0.514	4,816,000
2023-11-24	0.545	0.550	0.540	0.540	0.514	10,785,000

← NewerPage 12 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.