Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.305	0.310	0.300	0.305	0.296	5,239,800
2026-02-03	0.310	0.310	0.300	0.305	0.296	12,993,200
2026-01-30	0.310	0.320	0.305	0.305	0.296	20,470,301
2026-01-29	0.310	0.310	0.305	0.310	0.301	6,585,100
2026-01-28	0.320	0.320	0.305	0.305	0.296	17,092,100
2026-01-27	0.315	0.320	0.310	0.315	0.306	7,615,200
2026-01-26	0.315	0.315	0.310	0.315	0.306	3,361,000
2026-01-23	0.315	0.325	0.310	0.310	0.301	25,757,100
2026-01-22	0.310	0.315	0.300	0.310	0.301	20,596,801
2026-01-21	0.315	0.315	0.305	0.310	0.301	3,726,400
2026-01-20	0.315	0.320	0.310	0.310	0.301	4,740,300
2026-01-19	0.320	0.320	0.315	0.315	0.306	5,171,300
2026-01-16	0.325	0.325	0.315	0.320	0.311	8,920,900
2026-01-15	0.335	0.335	0.325	0.325	0.315	10,407,500
2026-01-14	0.325	0.335	0.325	0.330	0.320	6,667,700
2026-01-13	0.335	0.335	0.325	0.325	0.315	8,131,300
2026-01-12	0.340	0.345	0.330	0.330	0.320	12,033,000
2026-01-09	0.310	0.345	0.310	0.335	0.325	20,907,900
2026-01-08	0.310	0.310	0.305	0.310	0.301	6,121,900
2026-01-07	0.310	0.310	0.305	0.310	0.301	4,559,400
2026-01-06	0.310	0.315	0.305	0.310	0.301	5,010,400
2026-01-05	0.310	0.315	0.305	0.310	0.301	15,158,500
2026-01-02	0.295	0.310	0.295	0.305	0.296	16,699,900
2025-12-31	0.305	0.305	0.290	0.295	0.286	12,129,500
2025-12-30	0.310	0.310	0.300	0.305	0.296	14,679,400
2025-12-29	0.310	0.310	0.305	0.305	0.296	10,813,500
2025-12-26	0.310	0.310	0.305	0.305	0.296	3,035,800
2025-12-24	0.310	0.310	0.305	0.310	0.301	953,900
2025-12-23	0.310	0.310	0.305	0.305	0.296	1,545,700
2025-12-22	0.310	0.310	0.305	0.310	0.301	2,468,600
2025-12-19	0.310	0.315	0.305	0.310	0.301	10,025,200
2025-12-18	0.315	0.315	0.305	0.310	0.301	9,031,300
2025-12-17	0.310	0.315	0.310	0.315	0.306	5,763,500
2025-12-16	0.310	0.315	0.305	0.310	0.301	11,674,500
2025-12-15	0.310	0.315	0.310	0.310	0.301	1,765,200
2025-12-12	0.310	0.315	0.310	0.315	0.306	1,966,700
2025-12-11	0.310	0.320	0.310	0.315	0.306	4,075,800
2025-12-10	0.310	0.315	0.310	0.310	0.301	1,957,500
2025-12-09	0.310	0.315	0.305	0.310	0.301	6,939,600
2025-12-08	0.315	0.315	0.310	0.310	0.301	3,557,800
2025-12-05	0.315	0.320	0.310	0.315	0.306	3,824,000
2025-12-04	0.310	0.315	0.305	0.315	0.306	9,746,300
2025-12-03	0.310	0.310	0.300	0.310	0.301	6,149,100
2025-12-02	0.305	0.315	0.305	0.310	0.301	22,391,801
2025-12-01	0.305	0.315	0.305	0.305	0.296	10,990,400
2025-11-28	0.305	0.310	0.295	0.300	0.291	14,182,600
2025-11-27	0.305	0.310	0.300	0.305	0.296	10,951,400
2025-11-26	0.305	0.315	0.300	0.305	0.296	16,303,000
2025-11-25	0.305	0.310	0.300	0.305	0.296	17,480,400
2025-11-24	0.300	0.305	0.280	0.305	0.296	99,642,203
2025-11-21	0.300	0.300	0.290	0.300	0.291	9,543,800
2025-11-20	0.285	0.305	0.280	0.300	0.291	11,963,400
2025-11-19	0.305	0.305	0.285	0.285	0.277	42,463,602
2025-11-18	0.300	0.315	0.295	0.305	0.296	11,522,900
2025-11-17	0.300	0.305	0.295	0.305	0.296	9,439,100
2025-11-14	0.300	0.305	0.295	0.300	0.291	13,987,200
2025-11-13	0.300	0.310	0.300	0.300	0.291	11,766,300
2025-11-12	0.310	0.315	0.295	0.300	0.291	49,367,199
2025-11-11	0.325	0.325	0.310	0.310	0.301	26,828,900
2025-11-10	0.325	0.330	0.320	0.320	0.311	8,959,900

← NewerPage 4 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.