Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.455	0.460	0.445	0.445	0.424	8,524,800
2022-06-02	0.450	0.455	0.445	0.450	0.428	25,436,801
2022-06-01	0.445	0.465	0.440	0.460	0.438	36,977,199
2022-05-31	0.440	0.445	0.430	0.445	0.424	11,297,200
2022-05-30	0.430	0.445	0.430	0.440	0.419	16,726,801
2022-05-27	0.425	0.435	0.420	0.430	0.409	9,496,900
2022-05-26	0.440	0.440	0.415	0.420	0.400	23,105,699
2022-05-25	0.420	0.445	0.415	0.440	0.419	28,286,699
2022-05-24	0.430	0.430	0.420	0.420	0.400	5,700,900
2022-05-23	0.425	0.430	0.420	0.425	0.405	10,483,000
2022-05-20	0.420	0.430	0.415	0.425	0.405	8,013,300
2022-05-19	0.410	0.425	0.410	0.420	0.400	13,584,000
2022-05-18	0.410	0.425	0.410	0.425	0.405	15,700,000
2022-05-17	0.410	0.420	0.405	0.405	0.386	33,268,602
2022-05-13	0.395	0.405	0.390	0.400	0.381	11,738,500
2022-05-12	0.410	0.415	0.385	0.385	0.367	43,916,602
2022-05-11	0.410	0.415	0.405	0.405	0.386	25,000,301
2022-05-10	0.415	0.425	0.415	0.420	0.400	15,111,500
2022-05-09	0.430	0.440	0.420	0.420	0.400	20,901,900
2022-05-06	0.440	0.440	0.425	0.430	0.409	36,097,301
2022-05-05	0.435	0.445	0.435	0.440	0.419	22,433,699
2022-04-29	0.425	0.435	0.425	0.430	0.409	10,317,400
2022-04-28	0.415	0.425	0.415	0.425	0.405	8,062,800
2022-04-27	0.420	0.420	0.410	0.415	0.395	7,195,100
2022-04-26	0.420	0.425	0.415	0.420	0.400	7,280,200
2022-04-25	0.420	0.425	0.410	0.410	0.390	16,645,699
2022-04-22	0.440	0.440	0.430	0.430	0.409	6,686,700
2022-04-21	0.430	0.440	0.425	0.440	0.419	8,689,500
2022-04-20	0.440	0.440	0.415	0.430	0.409	37,267,301
2022-04-18	0.445	0.450	0.440	0.445	0.424	7,937,800
2022-04-15	0.450	0.450	0.440	0.445	0.424	4,040,300
2022-04-14	0.450	0.450	0.440	0.445	0.424	15,844,200
2022-04-13	0.435	0.450	0.435	0.445	0.424	22,378,801
2022-04-12	0.425	0.430	0.415	0.430	0.409	32,968,699
2022-04-11	0.420	0.430	0.420	0.425	0.405	18,359,900
2022-04-08	0.410	0.425	0.410	0.420	0.400	6,579,600
2022-04-07	0.420	0.420	0.410	0.410	0.390	6,072,900
2022-04-06	0.415	0.425	0.415	0.420	0.400	11,339,600
2022-04-05	0.410	0.425	0.410	0.415	0.395	38,331,500
2022-04-04	0.410	0.415	0.405	0.405	0.386	23,187,900
2022-04-01	0.410	0.415	0.405	0.415	0.395	21,931,500
2022-03-31	0.410	0.415	0.410	0.410	0.390	12,853,900
2022-03-30	0.415	0.425	0.415	0.415	0.395	18,951,301
2022-03-29	0.415	0.425	0.410	0.415	0.395	17,017,801
2022-03-28	0.420	0.430	0.420	0.425	0.405	19,762,400
2022-03-25	0.420	0.430	0.410	0.425	0.405	24,871,301
2022-03-24	0.425	0.435	0.420	0.425	0.405	23,270,699
2022-03-23	0.425	0.425	0.415	0.420	0.400	19,062,000
2022-03-22	0.410	0.430	0.410	0.425	0.405	31,510,301
2022-03-21	0.410	0.415	0.400	0.405	0.386	26,759,900
2022-03-18	0.425	0.425	0.405	0.405	0.386	37,925,102
2022-03-17	0.390	0.415	0.390	0.415	0.395	37,220,898
2022-03-16	0.375	0.390	0.375	0.385	0.367	26,411,000
2022-03-15	0.395	0.400	0.365	0.375	0.357	83,723,102
2022-03-14	0.400	0.415	0.400	0.400	0.381	28,655,100
2022-03-11	0.415	0.420	0.400	0.400	0.381	41,055,602
2022-03-10	0.425	0.425	0.410	0.420	0.400	36,968,500
2022-03-09	0.425	0.430	0.415	0.430	0.409	36,652,801
2022-03-08	0.450	0.450	0.415	0.420	0.400	53,971,699
2022-03-07	0.475	0.475	0.430	0.450	0.428	122,753,297

← NewerPage 19 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.