Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.645	0.645	0.625	0.625	0.595	8,588,800
2023-05-30	0.640	0.660	0.635	0.645	0.614	10,658,700
2023-05-29	0.645	0.645	0.620	0.645	0.614	11,769,700
2023-05-26	0.655	0.655	0.635	0.640	0.609	7,317,200
2023-05-25	0.640	0.660	0.635	0.655	0.624	10,125,200
2023-05-24	0.670	0.670	0.630	0.635	0.605	13,781,000
2023-05-23	0.675	0.675	0.655	0.670	0.638	15,039,400
2023-05-22	0.665	0.675	0.645	0.665	0.633	10,431,100
2023-05-19	0.665	0.680	0.660	0.665	0.633	3,966,600
2023-05-18	0.650	0.675	0.645	0.660	0.628	10,908,700
2023-05-17	0.640	0.655	0.635	0.645	0.614	4,279,500
2023-05-16	0.645	0.645	0.635	0.640	0.609	8,917,900
2023-05-15	0.640	0.645	0.620	0.645	0.614	7,600,500
2023-05-12	0.645	0.645	0.635	0.635	0.605	6,336,400
2023-05-11	0.650	0.655	0.645	0.645	0.614	3,011,800
2023-05-10	0.645	0.660	0.645	0.650	0.619	6,943,500
2023-05-09	0.680	0.680	0.640	0.640	0.609	11,503,500
2023-05-08	0.655	0.680	0.650	0.675	0.643	10,890,100
2023-05-05	0.655	0.655	0.630	0.645	0.614	8,988,200
2023-05-03	0.650	0.660	0.645	0.660	0.628	11,410,700
2023-05-02	0.670	0.670	0.660	0.660	0.628	5,016,400
2023-04-28	0.670	0.675	0.660	0.670	0.638	7,457,200
2023-04-27	0.650	0.675	0.645	0.670	0.638	11,238,600
2023-04-26	0.690	0.690	0.650	0.660	0.628	27,047,100
2023-04-25	0.680	0.700	0.675	0.695	0.662	15,431,900
2023-04-20	0.675	0.690	0.670	0.685	0.652	9,654,600
2023-04-19	0.690	0.695	0.680	0.680	0.647	5,676,500
2023-04-18	0.690	0.700	0.680	0.695	0.662	14,320,000
2023-04-17	0.690	0.705	0.680	0.685	0.652	17,160,801
2023-04-14	0.705	0.710	0.685	0.690	0.657	13,756,500
2023-04-13	0.710	0.720	0.690	0.705	0.671	33,766,398
2023-04-12	0.680	0.710	0.680	0.705	0.671	40,070,000
2023-04-11	0.675	0.685	0.665	0.680	0.647	14,640,700
2023-04-10	0.645	0.680	0.645	0.675	0.643	15,084,000
2023-04-07	0.650	0.665	0.645	0.645	0.614	8,460,800
2023-04-06	0.665	0.670	0.645	0.650	0.619	16,057,000
2023-04-05	0.685	0.685	0.660	0.670	0.638	31,712,600
2023-04-04	0.655	0.705	0.650	0.690	0.657	50,548,398
2023-04-03	0.660	0.670	0.645	0.650	0.619	40,284,602
2023-03-31	0.640	0.645	0.630	0.630	0.600	14,621,600
2023-03-30	0.635	0.640	0.615	0.630	0.600	11,991,900
2023-03-29	0.625	0.640	0.620	0.635	0.605	11,233,300
2023-03-28	0.615	0.630	0.615	0.620	0.590	14,419,400
2023-03-27	0.610	0.615	0.600	0.605	0.576	11,395,400
2023-03-24	0.610	0.630	0.605	0.610	0.581	12,017,400
2023-03-23	0.605	0.620	0.600	0.610	0.581	13,106,300
2023-03-22	0.605	0.620	0.595	0.600	0.571	26,924,699
2023-03-21	0.605	0.605	0.585	0.600	0.571	13,982,900
2023-03-20	0.635	0.635	0.585	0.590	0.562	26,701,801
2023-03-17	0.635	0.640	0.625	0.635	0.605	15,383,200
2023-03-16	0.640	0.640	0.615	0.625	0.595	13,425,800
2023-03-15	0.645	0.655	0.645	0.650	0.619	9,017,500
2023-03-14	0.655	0.665	0.625	0.640	0.609	20,206,301
2023-03-13	0.660	0.675	0.635	0.660	0.628	34,537,000
2023-03-10	0.685	0.685	0.655	0.660	0.628	26,195,000
2023-03-09	0.710	0.720	0.685	0.685	0.652	19,219,000
2023-03-08	0.680	0.715	0.680	0.715	0.681	22,592,301
2023-03-07	0.695	0.730	0.695	0.700	0.667	52,625,500
2023-03-06	0.695	0.710	0.675	0.700	0.667	41,924,398
2023-03-03	0.665	0.700	0.660	0.695	0.662	70,376,602

← NewerPage 15 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.