Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.630	0.665	0.615	0.660	0.628	62,326,000
2023-03-01	0.580	0.620	0.580	0.620	0.590	19,355,100
2023-02-28	0.590	0.590	0.575	0.580	0.552	18,923,301
2023-02-27	0.600	0.600	0.580	0.590	0.562	20,628,400
2023-02-24	0.585	0.610	0.565	0.595	0.567	25,021,400
2023-02-23	0.550	0.580	0.545	0.580	0.552	10,195,600
2023-02-22	0.570	0.570	0.540	0.560	0.533	20,964,100
2023-02-21	0.570	0.580	0.560	0.575	0.548	6,022,000
2023-02-20	0.585	0.590	0.570	0.570	0.543	7,951,500
2023-02-17	0.585	0.605	0.580	0.590	0.562	11,505,900
2023-02-16	0.590	0.605	0.580	0.590	0.562	31,171,900
2023-02-15	0.600	0.605	0.585	0.590	0.562	10,144,800
2023-02-14	0.615	0.620	0.595	0.600	0.571	5,140,800
2023-02-13	0.610	0.615	0.595	0.615	0.586	8,158,700
2023-02-10	0.575	0.610	0.575	0.605	0.576	19,826,301
2023-02-09	0.600	0.605	0.580	0.585	0.557	19,252,500
2023-02-08	0.620	0.630	0.570	0.610	0.581	74,085,602
2023-02-07	0.605	0.620	0.600	0.615	0.586	25,679,199
2023-02-03	0.590	0.630	0.590	0.610	0.581	54,668,102
2023-02-02	0.575	0.600	0.570	0.590	0.562	51,011,398
2023-01-31	0.570	0.585	0.560	0.575	0.548	48,237,000
2023-01-30	0.545	0.575	0.545	0.570	0.543	51,079,699
2023-01-27	0.540	0.550	0.535	0.540	0.514	15,832,200
2023-01-26	0.540	0.550	0.535	0.540	0.514	15,931,900
2023-01-25	0.515	0.545	0.515	0.540	0.514	20,054,000
2023-01-20	0.515	0.525	0.510	0.520	0.495	11,803,500
2023-01-19	0.490	0.520	0.490	0.515	0.490	13,603,200
2023-01-18	0.510	0.515	0.495	0.495	0.471	27,759,900
2023-01-17	0.510	0.510	0.500	0.505	0.481	5,345,200
2023-01-16	0.515	0.520	0.505	0.510	0.486	20,114,801
2023-01-13	0.505	0.520	0.505	0.520	0.495	22,900,500
2023-01-12	0.500	0.510	0.500	0.505	0.481	14,747,600
2023-01-11	0.495	0.500	0.495	0.500	0.476	4,980,900
2023-01-10	0.485	0.500	0.485	0.495	0.471	10,891,700
2023-01-09	0.475	0.490	0.475	0.490	0.467	7,443,700
2023-01-06	0.465	0.475	0.465	0.470	0.448	2,916,400
2023-01-05	0.475	0.475	0.465	0.465	0.443	8,399,300
2023-01-04	0.475	0.480	0.470	0.475	0.452	5,456,500
2023-01-03	0.485	0.490	0.475	0.480	0.457	7,493,700
2022-12-30	0.485	0.485	0.470	0.480	0.457	5,271,500
2022-12-29	0.485	0.490	0.465	0.475	0.452	14,398,600
2022-12-28	0.485	0.495	0.480	0.490	0.467	8,199,000
2022-12-27	0.495	0.500	0.485	0.495	0.471	7,820,200
2022-12-23	0.495	0.500	0.485	0.490	0.467	5,556,700
2022-12-22	0.500	0.505	0.495	0.500	0.476	4,799,200
2022-12-21	0.505	0.510	0.485	0.500	0.476	11,062,300
2022-12-20	0.500	0.505	0.495	0.500	0.476	7,561,400
2022-12-19	0.495	0.505	0.490	0.495	0.471	9,180,700
2022-12-16	0.480	0.505	0.480	0.495	0.471	13,344,300
2022-12-15	0.500	0.510	0.480	0.485	0.462	14,773,200
2022-12-14	0.485	0.495	0.480	0.495	0.471	6,802,500
2022-12-13	0.490	0.500	0.480	0.485	0.462	10,569,600
2022-12-12	0.480	0.485	0.475	0.485	0.462	13,360,100
2022-12-09	0.475	0.485	0.475	0.475	0.452	11,488,700
2022-12-08	0.480	0.485	0.465	0.470	0.448	16,845,600
2022-12-07	0.490	0.495	0.485	0.485	0.462	14,950,300
2022-12-06	0.495	0.505	0.490	0.495	0.471	12,351,800
2022-12-05	0.495	0.510	0.495	0.500	0.476	15,566,800
2022-12-02	0.485	0.500	0.480	0.495	0.471	16,998,000
2022-12-01	0.460	0.500	0.455	0.485	0.462	49,013,898

← NewerPage 16 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.