Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.440	0.455	0.440	0.450	0.428	16,398,500
2022-11-29	0.435	0.445	0.430	0.440	0.419	14,268,600
2022-11-25	0.440	0.445	0.435	0.435	0.414	3,974,900
2022-11-24	0.425	0.450	0.420	0.440	0.419	21,842,400
2022-11-23	0.425	0.430	0.420	0.430	0.409	11,735,100
2022-11-22	0.415	0.425	0.410	0.420	0.400	4,903,400
2022-11-21	0.400	0.420	0.400	0.410	0.390	6,327,400
2022-11-17	0.415	0.420	0.410	0.415	0.395	4,003,100
2022-11-16	0.420	0.425	0.415	0.425	0.405	5,736,000
2022-11-15	0.430	0.435	0.415	0.420	0.400	6,954,100
2022-11-14	0.435	0.435	0.425	0.435	0.414	8,480,100
2022-11-11	0.420	0.440	0.420	0.430	0.409	14,805,900
2022-11-10	0.425	0.430	0.415	0.425	0.405	8,945,300
2022-11-09	0.420	0.435	0.420	0.430	0.409	12,734,800
2022-11-08	0.430	0.430	0.420	0.425	0.405	14,417,400
2022-11-07	0.420	0.430	0.420	0.425	0.405	12,928,500
2022-11-04	0.410	0.425	0.410	0.415	0.395	14,129,700
2022-11-03	0.405	0.415	0.405	0.410	0.390	21,786,600
2022-11-02	0.400	0.410	0.395	0.405	0.386	17,513,900
2022-11-01	0.385	0.400	0.385	0.395	0.376	8,221,300
2022-10-31	0.390	0.395	0.385	0.390	0.371	4,000,500
2022-10-28	0.395	0.400	0.390	0.390	0.371	3,309,600
2022-10-27	0.390	0.400	0.390	0.395	0.376	11,648,300
2022-10-26	0.380	0.385	0.380	0.385	0.367	1,895,700
2022-10-25	0.385	0.390	0.380	0.380	0.362	6,770,200
2022-10-21	0.390	0.390	0.385	0.385	0.367	2,751,900
2022-10-20	0.380	0.390	0.380	0.390	0.371	10,213,000
2022-10-19	0.380	0.380	0.370	0.380	0.362	7,072,100
2022-10-18	0.370	0.380	0.370	0.380	0.362	9,283,600
2022-10-17	0.380	0.380	0.365	0.370	0.352	10,620,600
2022-10-14	0.385	0.390	0.375	0.375	0.357	9,092,400
2022-10-13	0.380	0.390	0.375	0.380	0.362	13,644,400
2022-10-12	0.380	0.390	0.375	0.380	0.362	21,578,699
2022-10-11	0.395	0.400	0.375	0.380	0.362	36,017,398
2022-10-07	0.400	0.405	0.390	0.395	0.376	6,860,700
2022-10-06	0.410	0.410	0.395	0.395	0.376	12,649,100
2022-10-05	0.410	0.415	0.400	0.400	0.381	14,685,800
2022-10-04	0.405	0.410	0.400	0.400	0.381	8,908,700
2022-10-03	0.385	0.405	0.380	0.400	0.381	12,648,400
2022-09-30	0.385	0.390	0.375	0.385	0.367	6,743,400
2022-09-29	0.385	0.390	0.380	0.385	0.367	12,358,300
2022-09-28	0.390	0.390	0.365	0.370	0.352	11,601,300
2022-09-27	0.385	0.395	0.385	0.390	0.371	8,908,400
2022-09-26	0.395	0.395	0.375	0.380	0.362	13,051,300
2022-09-23	0.415	0.415	0.400	0.400	0.381	12,720,600
2022-09-22	0.410	0.415	0.405	0.410	0.390	9,357,400
2022-09-21	0.425	0.425	0.410	0.415	0.395	29,585,600
2022-09-20	0.430	0.435	0.425	0.425	0.405	6,409,900
2022-09-19	0.435	0.435	0.420	0.420	0.400	15,832,900
2022-09-15	0.420	0.440	0.420	0.435	0.414	30,863,199
2022-09-14	0.410	0.425	0.405	0.415	0.395	11,466,700
2022-09-13	0.420	0.430	0.410	0.420	0.400	10,389,300
2022-09-12	0.415	0.420	0.410	0.415	0.395	8,115,400
2022-09-09	0.410	0.415	0.405	0.410	0.390	5,720,400
2022-09-08	0.410	0.415	0.400	0.410	0.390	12,360,800
2022-09-07	0.420	0.420	0.410	0.420	0.400	11,698,500
2022-09-06	0.400	0.435	0.400	0.425	0.405	33,791,199
2022-09-05	0.400	0.410	0.390	0.395	0.376	17,634,301
2022-09-02	0.400	0.405	0.395	0.400	0.381	6,278,300
2022-09-01	0.395	0.405	0.390	0.405	0.386	20,923,699

← NewerPage 17 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.