Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.505	0.510	0.495	0.510	0.486	30,043,000
2023-08-25	0.500	0.510	0.490	0.500	0.476	39,165,000
2023-08-24	0.510	0.510	0.490	0.500	0.476	33,628,301
2023-08-23	0.505	0.515	0.500	0.510	0.486	37,099,000
2023-08-22	0.520	0.520	0.505	0.505	0.481	20,464,699
2023-08-21	0.515	0.525	0.510	0.520	0.495	26,208,199
2023-08-18	0.515	0.520	0.510	0.515	0.490	18,550,199
2023-08-17	0.520	0.525	0.510	0.520	0.495	18,889,000
2023-08-16	0.515	0.525	0.510	0.525	0.500	18,702,301
2023-08-15	0.510	0.525	0.505	0.520	0.495	20,563,100
2023-08-14	0.515	0.520	0.505	0.510	0.486	25,060,301
2023-08-11	0.515	0.520	0.510	0.515	0.490	18,895,500
2023-08-10	0.525	0.530	0.510	0.515	0.490	46,233,398
2023-08-09	0.515	0.515	0.500	0.505	0.481	26,868,900
2023-08-08	0.515	0.520	0.500	0.515	0.490	22,092,801
2023-08-07	0.520	0.525	0.510	0.510	0.486	28,408,000
2023-08-04	0.525	0.530	0.515	0.520	0.495	15,532,300
2023-08-03	0.525	0.530	0.515	0.520	0.495	16,660,199
2023-08-02	0.535	0.540	0.525	0.530	0.505	11,886,900
2023-08-01	0.525	0.540	0.525	0.530	0.505	18,539,199
2023-07-31	0.535	0.540	0.515	0.520	0.495	29,632,000
2023-07-28	0.540	0.545	0.530	0.530	0.505	21,916,801
2023-07-27	0.535	0.550	0.530	0.540	0.514	32,050,699
2023-07-26	0.530	0.540	0.525	0.535	0.509	25,140,100
2023-07-25	0.540	0.550	0.525	0.530	0.505	38,071,500
2023-07-24	0.550	0.555	0.530	0.535	0.509	33,727,199
2023-07-21	0.520	0.550	0.520	0.550	0.524	84,056,203
2023-07-20	0.495	0.530	0.480	0.515	0.490	116,453,906
2023-07-18	0.500	0.505	0.490	0.490	0.467	13,291,700
2023-07-17	0.505	0.510	0.495	0.495	0.471	22,385,699
2023-07-14	0.505	0.515	0.500	0.510	0.486	32,327,699
2023-07-13	0.510	0.515	0.495	0.500	0.476	21,354,699
2023-07-12	0.495	0.515	0.495	0.510	0.486	43,530,898
2023-07-11	0.500	0.505	0.490	0.490	0.467	11,623,600
2023-07-10	0.495	0.505	0.490	0.500	0.476	24,551,699
2023-07-07	0.490	0.495	0.485	0.490	0.467	9,025,900
2023-07-06	0.495	0.495	0.485	0.495	0.471	13,387,900
2023-07-05	0.500	0.510	0.490	0.490	0.467	26,703,900
2023-07-04	0.505	0.505	0.485	0.495	0.471	26,660,801
2023-07-03	0.475	0.505	0.470	0.500	0.476	52,978,199
2023-06-30	0.470	0.480	0.470	0.470	0.448	15,181,500
2023-06-28	0.475	0.475	0.460	0.470	0.448	22,922,400
2023-06-27	0.470	0.475	0.465	0.470	0.448	24,616,000
2023-06-26	0.470	0.475	0.460	0.465	0.443	14,570,800
2023-06-23	0.475	0.480	0.465	0.470	0.448	23,852,699
2023-06-22	0.490	0.500	0.475	0.475	0.452	56,813,699
2023-06-21	0.450	0.490	0.435	0.485	0.462	123,795,906
2023-06-20	0.460	0.465	0.440	0.440	0.419	29,105,400
2023-06-19	0.450	0.470	0.440	0.465	0.443	23,804,000
2023-06-16	0.445	0.450	0.430	0.445	0.424	33,747,102
2023-06-15	0.450	0.450	0.430	0.440	0.419	33,492,602
2023-06-14	0.455	0.460	0.445	0.455	0.433	28,455,199
2023-06-13	0.425	0.460	0.415	0.450	0.428	58,883,000
2023-06-12	0.480	0.480	0.415	0.420	0.400	146,108,891
2023-06-09	0.470	0.485	0.455	0.475	0.452	45,222,000
2023-06-08	0.460	0.475	0.455	0.465	0.443	39,437,602
2023-06-07	0.485	0.495	0.450	0.455	0.433	106,036,398
2023-06-06	0.525	0.530	0.470	0.485	0.462	266,982,906
2023-06-02	0.630	0.640	0.620	0.635	0.605	7,493,400
2023-06-01	0.625	0.635	0.615	0.625	0.595	4,384,600

← NewerPage 14 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.