Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.550	0.550	0.540	0.545	0.519	8,019,000
2023-11-22	0.545	0.555	0.545	0.550	0.524	8,861,800
2023-11-21	0.550	0.550	0.540	0.545	0.519	13,237,500
2023-11-20	0.540	0.550	0.535	0.545	0.519	18,739,801
2023-11-17	0.545	0.545	0.535	0.535	0.509	18,915,900
2023-11-16	0.535	0.550	0.530	0.545	0.519	28,863,199
2023-11-15	0.540	0.540	0.535	0.535	0.509	3,345,100
2023-11-14	0.535	0.545	0.530	0.535	0.509	13,013,800
2023-11-10	0.525	0.535	0.520	0.535	0.509	20,411,699
2023-11-09	0.535	0.535	0.525	0.530	0.505	13,281,300
2023-11-08	0.535	0.545	0.530	0.535	0.509	15,571,100
2023-11-07	0.550	0.555	0.535	0.535	0.509	14,237,800
2023-11-06	0.545	0.555	0.540	0.550	0.524	17,288,801
2023-11-03	0.550	0.550	0.540	0.545	0.519	4,237,800
2023-11-02	0.535	0.550	0.530	0.550	0.524	14,525,100
2023-11-01	0.545	0.545	0.535	0.535	0.509	13,074,700
2023-10-31	0.545	0.555	0.545	0.550	0.524	16,097,900
2023-10-30	0.560	0.560	0.550	0.550	0.524	10,021,300
2023-10-27	0.555	0.565	0.550	0.560	0.533	12,926,600
2023-10-26	0.560	0.565	0.555	0.555	0.528	6,437,800
2023-10-25	0.555	0.565	0.550	0.560	0.533	15,506,400
2023-10-24	0.550	0.560	0.545	0.555	0.528	13,839,900
2023-10-23	0.560	0.560	0.540	0.550	0.524	15,415,800
2023-10-20	0.560	0.565	0.555	0.565	0.538	18,634,100
2023-10-19	0.560	0.560	0.550	0.550	0.524	11,391,600
2023-10-18	0.570	0.575	0.555	0.560	0.533	24,519,699
2023-10-17	0.565	0.570	0.560	0.570	0.543	12,225,500
2023-10-16	0.560	0.570	0.560	0.565	0.538	17,235,100
2023-10-13	0.545	0.560	0.545	0.555	0.528	19,269,600
2023-10-12	0.545	0.550	0.540	0.545	0.519	14,183,200
2023-10-11	0.550	0.555	0.540	0.550	0.524	22,555,000
2023-10-10	0.545	0.550	0.540	0.550	0.524	14,308,500
2023-10-09	0.545	0.550	0.540	0.540	0.514	12,495,600
2023-10-06	0.530	0.535	0.530	0.535	0.509	13,843,300
2023-10-05	0.530	0.535	0.525	0.530	0.505	28,480,301
2023-10-04	0.545	0.545	0.530	0.540	0.514	23,051,600
2023-10-03	0.550	0.555	0.530	0.545	0.519	59,410,801
2023-10-02	0.565	0.565	0.550	0.560	0.533	24,638,400
2023-09-29	0.580	0.585	0.565	0.565	0.538	25,914,699
2023-09-27	0.560	0.580	0.555	0.575	0.548	48,289,898
2023-09-26	0.560	0.565	0.550	0.555	0.528	19,306,199
2023-09-25	0.565	0.565	0.550	0.550	0.524	25,222,600
2023-09-22	0.555	0.565	0.550	0.565	0.538	55,071,500
2023-09-21	0.560	0.565	0.550	0.555	0.528	19,578,400
2023-09-20	0.565	0.570	0.555	0.565	0.538	40,274,699
2023-09-19	0.555	0.585	0.555	0.570	0.543	71,658,703
2023-09-18	0.560	0.565	0.550	0.555	0.528	28,736,900
2023-09-15	0.555	0.560	0.545	0.560	0.533	48,179,000
2023-09-14	0.535	0.550	0.530	0.545	0.519	45,732,199
2023-09-13	0.525	0.540	0.520	0.535	0.509	35,079,500
2023-09-12	0.515	0.525	0.510	0.520	0.495	29,152,600
2023-09-11	0.525	0.530	0.510	0.515	0.490	31,794,301
2023-09-08	0.530	0.535	0.520	0.525	0.500	21,589,500
2023-09-07	0.540	0.545	0.530	0.535	0.509	27,156,900
2023-09-06	0.535	0.545	0.530	0.540	0.514	41,027,301
2023-09-05	0.540	0.550	0.520	0.525	0.500	38,112,301
2023-09-04	0.540	0.560	0.535	0.540	0.514	78,981,398
2023-09-01	0.515	0.535	0.505	0.530	0.505	51,616,801
2023-08-30	0.500	0.510	0.500	0.510	0.486	25,851,199
2023-08-29	0.510	0.510	0.495	0.495	0.471	32,667,301

← NewerPage 13 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.