Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.420	0.430	0.410	0.415	0.395	21,526,400
2022-08-29	0.390	0.415	0.390	0.415	0.395	23,178,100
2022-08-26	0.385	0.405	0.380	0.405	0.386	33,141,898
2022-08-25	0.380	0.390	0.380	0.390	0.371	8,543,800
2022-08-24	0.375	0.380	0.365	0.375	0.357	13,066,200
2022-08-23	0.355	0.370	0.350	0.365	0.348	24,687,699
2022-08-22	0.360	0.365	0.350	0.355	0.338	4,721,200
2022-08-19	0.360	0.370	0.355	0.360	0.343	11,875,500
2022-08-18	0.345	0.355	0.345	0.355	0.338	4,989,600
2022-08-17	0.350	0.355	0.345	0.345	0.329	7,502,700
2022-08-16	0.360	0.360	0.350	0.350	0.333	8,761,700
2022-08-15	0.370	0.370	0.360	0.360	0.343	5,652,800
2022-08-12	0.370	0.375	0.365	0.370	0.352	9,811,400
2022-08-11	0.365	0.375	0.365	0.365	0.348	8,621,500
2022-08-10	0.365	0.365	0.355	0.360	0.343	9,810,600
2022-08-09	0.370	0.370	0.365	0.365	0.348	3,957,900
2022-08-08	0.365	0.370	0.360	0.370	0.352	3,800,500
2022-08-05	0.375	0.375	0.365	0.365	0.348	8,620,900
2022-08-04	0.370	0.380	0.370	0.370	0.352	6,360,600
2022-08-03	0.365	0.375	0.365	0.370	0.352	5,583,100
2022-08-02	0.380	0.380	0.365	0.370	0.352	12,744,600
2022-08-01	0.385	0.390	0.380	0.385	0.367	6,952,800
2022-07-29	0.375	0.385	0.375	0.380	0.362	7,088,200
2022-07-28	0.360	0.380	0.360	0.375	0.357	14,111,800
2022-07-27	0.360	0.365	0.355	0.355	0.338	6,641,200
2022-07-26	0.355	0.370	0.355	0.360	0.343	11,136,400
2022-07-25	0.355	0.360	0.350	0.355	0.338	3,690,100
2022-07-22	0.355	0.360	0.350	0.355	0.338	4,115,000
2022-07-21	0.350	0.360	0.350	0.360	0.343	4,948,700
2022-07-20	0.350	0.360	0.350	0.350	0.333	8,028,700
2022-07-19	0.350	0.355	0.345	0.345	0.329	10,554,300
2022-07-18	0.330	0.350	0.330	0.350	0.333	15,021,200
2022-07-15	0.320	0.340	0.320	0.325	0.309	25,665,100
2022-07-14	0.345	0.345	0.325	0.325	0.309	15,555,900
2022-07-13	0.340	0.345	0.335	0.345	0.329	8,648,500
2022-07-12	0.350	0.355	0.345	0.350	0.333	6,993,500
2022-07-08	0.355	0.360	0.350	0.350	0.333	6,687,500
2022-07-07	0.355	0.355	0.345	0.350	0.333	19,368,301
2022-07-06	0.370	0.370	0.355	0.360	0.343	20,094,301
2022-07-05	0.375	0.385	0.375	0.375	0.357	12,012,400
2022-07-04	0.380	0.380	0.375	0.375	0.357	6,284,200
2022-07-01	0.380	0.380	0.375	0.380	0.362	2,316,800
2022-06-30	0.380	0.390	0.380	0.385	0.367	3,332,400
2022-06-29	0.385	0.390	0.380	0.385	0.367	4,483,300
2022-06-28	0.380	0.390	0.375	0.385	0.367	12,302,000
2022-06-27	0.375	0.385	0.370	0.375	0.357	17,427,699
2022-06-24	0.385	0.385	0.370	0.370	0.352	15,879,000
2022-06-23	0.380	0.385	0.365	0.380	0.362	22,440,699
2022-06-22	0.395	0.400	0.380	0.380	0.362	19,229,699
2022-06-21	0.395	0.405	0.390	0.400	0.381	11,140,300
2022-06-20	0.405	0.410	0.390	0.390	0.371	14,372,100
2022-06-17	0.410	0.415	0.395	0.410	0.390	26,566,699
2022-06-16	0.420	0.425	0.410	0.410	0.390	3,941,900
2022-06-15	0.420	0.425	0.410	0.420	0.400	10,209,800
2022-06-14	0.410	0.430	0.405	0.420	0.400	19,337,600
2022-06-13	0.415	0.420	0.405	0.410	0.390	18,042,100
2022-06-10	0.435	0.440	0.420	0.425	0.405	16,220,000
2022-06-09	0.450	0.460	0.435	0.440	0.419	21,378,400
2022-06-08	0.450	0.450	0.440	0.450	0.428	9,443,800
2022-06-07	0.445	0.455	0.435	0.445	0.424	13,106,700

← NewerPage 18 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.