Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.480	0.480	0.445	0.450	0.428	59,931,500
2022-03-03	0.475	0.485	0.465	0.485	0.462	83,727,508
2022-03-02	0.480	0.485	0.465	0.465	0.443	78,640,797
2022-03-01	0.480	0.480	0.460	0.465	0.443	66,378,602
2022-02-28	0.505	0.510	0.475	0.475	0.452	67,173,102
2022-02-25	0.505	0.520	0.495	0.495	0.471	60,694,500
2022-02-24	0.505	0.555	0.500	0.520	0.495	149,129,797
2022-02-23	0.505	0.510	0.495	0.505	0.481	28,547,801
2022-02-22	0.500	0.520	0.490	0.515	0.490	61,057,801
2022-02-21	0.505	0.510	0.490	0.495	0.471	25,553,199
2022-02-18	0.510	0.515	0.500	0.500	0.476	42,033,301
2022-02-17	0.530	0.530	0.515	0.515	0.490	41,538,801
2022-02-16	0.540	0.545	0.530	0.540	0.514	27,806,801
2022-02-15	0.550	0.565	0.545	0.550	0.524	25,636,900
2022-02-14	0.555	0.565	0.545	0.545	0.519	32,053,199
2022-02-11	0.520	0.545	0.520	0.540	0.514	21,767,600
2022-02-10	0.545	0.550	0.530	0.530	0.505	22,377,199
2022-02-09	0.555	0.560	0.540	0.540	0.514	24,845,000
2022-02-08	0.555	0.570	0.550	0.560	0.533	23,696,900
2022-02-07	0.575	0.575	0.555	0.560	0.533	22,168,500
2022-02-04	0.560	0.575	0.560	0.570	0.543	38,532,801
2022-02-03	0.545	0.550	0.540	0.550	0.524	8,481,700
2022-01-31	0.540	0.550	0.540	0.550	0.524	16,188,900
2022-01-28	0.545	0.545	0.535	0.535	0.509	11,113,400
2022-01-27	0.530	0.550	0.530	0.545	0.519	34,841,801
2022-01-26	0.525	0.530	0.520	0.525	0.500	9,128,600
2022-01-25	0.520	0.525	0.505	0.520	0.495	11,416,500
2022-01-24	0.520	0.530	0.515	0.525	0.500	11,733,700
2022-01-21	0.530	0.535	0.515	0.520	0.495	23,115,400
2022-01-20	0.525	0.535	0.510	0.535	0.509	24,755,100
2022-01-19	0.530	0.545	0.525	0.530	0.505	38,894,801
2022-01-17	0.510	0.525	0.510	0.520	0.495	27,112,301
2022-01-14	0.495	0.510	0.485	0.510	0.486	24,730,301
2022-01-13	0.505	0.510	0.495	0.500	0.476	21,249,500
2022-01-12	0.495	0.500	0.490	0.500	0.476	27,116,100
2022-01-11	0.475	0.485	0.470	0.485	0.462	7,515,800
2022-01-10	0.485	0.485	0.470	0.475	0.452	18,040,301
2022-01-07	0.480	0.490	0.475	0.485	0.462	12,953,800
2022-01-06	0.475	0.475	0.460	0.475	0.452	11,223,500
2022-01-05	0.485	0.490	0.470	0.475	0.452	14,919,700
2022-01-04	0.480	0.485	0.470	0.480	0.457	14,211,200
2022-01-03	0.475	0.480	0.470	0.475	0.452	9,720,600
2021-12-31	0.470	0.475	0.465	0.470	0.448	3,935,500
2021-12-30	0.475	0.480	0.470	0.470	0.448	7,561,400
2021-12-29	0.470	0.475	0.465	0.470	0.448	5,778,100
2021-12-28	0.460	0.475	0.460	0.465	0.443	8,459,700
2021-12-27	0.450	0.455	0.450	0.455	0.433	7,184,400
2021-12-24	0.445	0.455	0.440	0.455	0.433	7,670,500
2021-12-23	0.440	0.445	0.435	0.445	0.424	3,069,600
2021-12-22	0.445	0.445	0.435	0.435	0.414	2,569,800
2021-12-21	0.440	0.445	0.430	0.435	0.414	10,153,000
2021-12-20	0.440	0.445	0.435	0.440	0.419	3,361,000
2021-12-17	0.450	0.455	0.445	0.445	0.424	2,242,500
2021-12-16	0.440	0.460	0.440	0.455	0.433	17,345,600
2021-12-15	0.440	0.440	0.430	0.435	0.414	16,942,000
2021-12-14	0.450	0.450	0.440	0.445	0.424	8,596,200
2021-12-13	0.455	0.460	0.445	0.455	0.433	12,885,300
2021-12-10	0.450	0.455	0.440	0.450	0.428	9,184,200
2021-12-09	0.450	0.460	0.450	0.455	0.433	9,754,400
2021-12-08	0.450	0.460	0.445	0.450	0.428	11,173,400

← NewerPage 20 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.