Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.365	0.370	0.360	0.370	0.370	8,687,500
2026-07-24	0.370	0.375	0.360	0.370	0.370	23,019,400
2026-07-23	0.365	0.375	0.365	0.365	0.365	7,445,400
2026-07-22	0.355	0.365	0.355	0.360	0.360	4,145,500
2026-07-21	0.360	0.360	0.350	0.355	0.355	10,655,300
2026-07-20	0.355	0.365	0.355	0.355	0.355	9,291,400
2026-07-17	0.355	0.365	0.350	0.350	0.350	11,682,500
2026-07-16	0.360	0.360	0.350	0.355	0.355	10,974,300
2026-07-15	0.370	0.370	0.355	0.360	0.360	18,424,700
2026-07-14	0.370	0.375	0.365	0.365	0.365	5,924,900
2026-07-13	0.370	0.375	0.365	0.365	0.365	4,227,000
2026-07-10	0.365	0.370	0.360	0.365	0.365	4,032,100
2026-07-09	0.370	0.370	0.360	0.370	0.370	9,558,400
2026-07-08	0.360	0.370	0.355	0.370	0.370	11,490,200
2026-07-07	0.365	0.365	0.350	0.355	0.355	5,279,700
2026-07-06	0.365	0.370	0.355	0.360	0.360	8,042,000
2026-07-03	0.340	0.370	0.340	0.360	0.360	14,809,800
2026-07-02	0.345	0.345	0.330	0.335	0.335	7,722,300
2026-07-01	0.345	0.350	0.340	0.345	0.345	8,069,000
2026-06-30	0.335	0.345	0.330	0.345	0.345	6,521,600
2026-06-29	0.330	0.335	0.325	0.330	0.330	6,758,100
2026-06-26	0.335	0.335	0.330	0.330	0.330	7,985,600
2026-06-25	0.340	0.340	0.330	0.330	0.330	5,213,000
2026-06-24	0.335	0.340	0.330	0.335	0.335	3,144,000
2026-06-23	0.330	0.340	0.330	0.330	0.330	4,977,100
2026-06-22	0.335	0.340	0.330	0.335	0.335	3,800,800
2026-06-19	0.325	0.335	0.320	0.330	0.330	9,422,000
2026-06-18	0.325	0.330	0.320	0.325	0.325	6,348,200
2026-06-17	0.325	0.325	0.325	0.325	0.325	0
2026-06-16	0.320	0.330	0.315	0.325	0.325	10,129,300
2026-06-15	0.320	0.325	0.315	0.320	0.320	11,031,500
2026-06-12	0.320	0.325	0.315	0.325	0.325	7,368,900
2026-06-11	0.320	0.330	0.315	0.320	0.320	9,672,000
2026-06-10	0.320	0.320	0.315	0.315	0.315	5,437,600
2026-06-09	0.325	0.330	0.315	0.320	0.320	12,127,700
2026-06-08	0.320	0.335	0.320	0.325	0.325	18,561,300
2026-06-05	0.320	0.325	0.315	0.320	0.320	8,512,100
2026-06-04	0.330	0.330	0.315	0.320	0.320	12,888,400
2026-06-03	0.325	0.340	0.320	0.325	0.325	23,103,800
2026-06-02	0.325	0.325	0.325	0.325	0.325	0
2026-06-01	0.325	0.325	0.325	0.325	0.325	0
2026-05-29	0.330	0.330	0.320	0.325	0.325	24,236,600
2026-05-28	0.330	0.335	0.330	0.330	0.330	11,544,600
2026-05-27	0.335	0.335	0.335	0.335	0.335	0
2026-05-26	0.330	0.340	0.330	0.335	0.335	11,223,200
2026-05-25	0.340	0.345	0.325	0.330	0.330	25,382,400
2026-05-22	0.335	0.345	0.335	0.345	0.345	16,387,800
2026-05-21	0.370	0.375	0.335	0.335	0.335	54,465,000
2026-05-20	0.370	0.375	0.365	0.370	0.370	10,374,300
2026-05-19	0.370	0.370	0.360	0.370	0.370	10,508,400
2026-05-18	0.370	0.380	0.365	0.370	0.370	11,072,700
2026-05-15	0.365	0.375	0.360	0.370	0.370	10,854,700
2026-05-14	0.370	0.370	0.365	0.365	0.365	12,055,200
2026-05-13	0.370	0.375	0.360	0.370	0.370	16,676,600
2026-05-12	0.370	0.375	0.360	0.370	0.370	17,393,300
2026-05-11	0.380	0.380	0.365	0.370	0.370	23,019,100
2026-05-08	0.370	0.380	0.370	0.375	0.375	7,851,300
2026-05-07	0.385	0.390	0.370	0.370	0.370	32,308,500
2026-05-06	0.400	0.400	0.380	0.385	0.385	36,502,200
2026-05-05	0.400	0.405	0.395	0.400	0.400	12,433,300

← NewerPage 2 of 21 · 1,235 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.