Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.400	0.405	0.390	0.400	0.400	20,255,600
2026-05-01	0.400	0.400	0.400	0.400	0.400	0
2026-04-30	0.410	0.410	0.400	0.400	0.400	27,085,900
2026-04-29	0.400	0.410	0.395	0.400	0.400	24,294,900
2026-04-28	0.400	0.405	0.395	0.400	0.400	27,711,600
2026-04-27	0.410	0.410	0.395	0.400	0.400	24,825,500
2026-04-24	0.415	0.420	0.405	0.410	0.410	23,137,400
2026-04-23	0.390	0.420	0.390	0.415	0.415	49,567,700
2026-04-22	0.375	0.390	0.370	0.385	0.385	22,698,400
2026-04-21	0.370	0.375	0.365	0.370	0.370	16,786,200
2026-04-20	0.380	0.380	0.365	0.370	0.370	26,900,400
2026-04-17	0.385	0.385	0.370	0.375	0.375	23,730,500
2026-04-16	0.390	0.390	0.375	0.380	0.380	26,285,500
2026-04-15	0.395	0.395	0.385	0.390	0.390	37,711,000
2026-04-14	0.395	0.405	0.390	0.395	0.395	46,776,800
2026-04-13	0.380	0.400	0.375	0.400	0.400	56,903,900
2026-04-10	0.380	0.385	0.370	0.380	0.380	28,850,900
2026-04-09	0.355	0.385	0.355	0.375	0.375	74,127,400
2026-04-08	0.345	0.360	0.335	0.355	0.355	42,625,300
2026-04-07	0.365	0.365	0.350	0.355	0.355	40,832,100
2026-04-06	0.370	0.375	0.360	0.365	0.365	28,875,900
2026-04-03	0.360	0.370	0.355	0.370	0.370	40,314,700
2026-04-02	0.335	0.365	0.330	0.355	0.355	59,778,200
2026-04-01	0.350	0.365	0.335	0.340	0.340	73,094,200
2026-03-31	0.330	0.360	0.330	0.345	0.345	83,937,700
2026-03-30	0.330	0.335	0.325	0.330	0.330	34,070,400
2026-03-27	0.325	0.325	0.315	0.320	0.320	22,965,800
2026-03-26	0.320	0.330	0.315	0.325	0.325	40,960,100
2026-03-25	0.325	0.325	0.315	0.320	0.320	15,397,500
2026-03-24	0.325	0.330	0.320	0.325	0.325	27,796,300
2026-03-20	0.330	0.330	0.330	0.330	0.330	0
2026-03-19	0.340	0.340	0.330	0.330	0.330	32,124,100
2026-03-18	0.330	0.335	0.320	0.330	0.330	19,151,900
2026-03-17	0.340	0.340	0.335	0.340	0.330	15,060,900
2026-03-16	0.345	0.350	0.340	0.340	0.330	9,444,600
2026-03-13	0.350	0.350	0.340	0.345	0.335	23,426,600
2026-03-12	0.350	0.355	0.340	0.345	0.335	35,575,602
2026-03-11	0.325	0.345	0.325	0.340	0.330	36,567,898
2026-03-10	0.335	0.340	0.330	0.330	0.320	40,289,000
2026-03-09	0.380	0.390	0.350	0.350	0.340	132,148,203
2026-03-06	0.350	0.360	0.345	0.350	0.340	58,836,801
2026-03-05	0.355	0.360	0.330	0.345	0.335	78,993,797
2026-03-04	0.380	0.390	0.350	0.355	0.345	110,503,906
2026-03-03	0.355	0.380	0.345	0.380	0.369	99,944,898
2026-03-02	0.335	0.360	0.325	0.350	0.340	79,794,305
2026-02-27	0.305	0.315	0.300	0.315	0.306	6,385,300
2026-02-26	0.315	0.315	0.305	0.310	0.301	9,735,700
2026-02-25	0.315	0.315	0.310	0.315	0.306	3,067,100
2026-02-24	0.320	0.320	0.310	0.315	0.306	6,341,900
2026-02-23	0.325	0.325	0.315	0.320	0.311	9,648,600
2026-02-20	0.320	0.325	0.315	0.320	0.311	10,268,000
2026-02-19	0.310	0.320	0.310	0.320	0.311	6,678,700
2026-02-16	0.305	0.310	0.300	0.305	0.296	2,153,800
2026-02-13	0.300	0.305	0.300	0.305	0.296	5,784,500
2026-02-12	0.300	0.305	0.295	0.300	0.291	9,413,400
2026-02-11	0.300	0.300	0.295	0.300	0.291	1,910,800
2026-02-10	0.295	0.300	0.290	0.300	0.291	5,554,600
2026-02-09	0.300	0.300	0.290	0.295	0.286	13,336,900
2026-02-06	0.295	0.295	0.290	0.290	0.282	10,331,100
2026-02-05	0.305	0.310	0.290	0.300	0.291	21,147,500

← NewerPage 3 of 5 · 254 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.