Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.440	0.450	0.435	0.445	0.424	29,165,100
2021-12-06	0.450	0.450	0.435	0.435	0.414	15,514,300
2021-12-02	0.440	0.455	0.435	0.450	0.428	12,210,900
2021-12-01	0.435	0.455	0.435	0.450	0.428	17,319,100
2021-11-30	0.455	0.460	0.435	0.440	0.419	20,483,000
2021-11-29	0.435	0.460	0.420	0.460	0.438	44,434,000
2021-11-26	0.470	0.470	0.445	0.455	0.433	55,364,102
2021-11-25	0.465	0.470	0.460	0.470	0.448	22,525,900
2021-11-24	0.480	0.490	0.460	0.465	0.443	49,496,699
2021-11-23	0.485	0.485	0.470	0.475	0.452	18,229,000
2021-11-22	0.475	0.490	0.470	0.485	0.462	20,831,699
2021-11-19	0.465	0.495	0.460	0.490	0.467	31,045,699
2021-11-18	0.470	0.470	0.455	0.460	0.438	18,984,400
2021-11-17	0.490	0.490	0.470	0.475	0.452	13,274,200
2021-11-16	0.485	0.495	0.480	0.490	0.467	11,503,900
2021-11-15	0.490	0.490	0.475	0.485	0.462	16,863,600
2021-11-12	0.495	0.500	0.490	0.490	0.467	8,280,900
2021-11-11	0.495	0.500	0.485	0.495	0.471	9,181,800
2021-11-10	0.510	0.510	0.490	0.500	0.476	26,728,500
2021-11-09	0.495	0.500	0.490	0.500	0.476	14,621,000
2021-11-08	0.470	0.495	0.470	0.490	0.467	20,519,199
2021-11-05	0.480	0.480	0.465	0.465	0.443	34,506,199
2021-11-03	0.495	0.500	0.485	0.485	0.462	23,911,699
2021-11-02	0.500	0.505	0.495	0.500	0.476	25,167,500
2021-11-01	0.500	0.505	0.485	0.495	0.471	45,075,801
2021-10-29	0.515	0.520	0.505	0.510	0.486	20,969,199
2021-10-28	0.525	0.525	0.505	0.520	0.495	37,393,000
2021-10-27	0.530	0.535	0.525	0.525	0.500	19,085,199
2021-10-26	0.530	0.535	0.525	0.525	0.500	8,930,700
2021-10-25	0.530	0.535	0.525	0.530	0.505	25,655,500
2021-10-22	0.520	0.530	0.515	0.525	0.500	25,766,400
2021-10-21	0.540	0.540	0.520	0.520	0.495	57,148,801
2021-10-20	0.540	0.545	0.520	0.530	0.505	47,920,500
2021-10-18	0.540	0.545	0.535	0.540	0.514	35,588,000
2021-10-15	0.530	0.540	0.515	0.535	0.509	58,094,301
2021-10-14	0.515	0.530	0.510	0.520	0.495	62,094,102

← NewerPage 21 of 21 · 1,236 trading days

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.