Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.325	0.330	0.320	0.325	0.315	11,288,500
2025-11-06	0.325	0.330	0.320	0.330	0.320	10,151,700
2025-11-05	0.330	0.330	0.320	0.325	0.315	10,284,500
2025-11-04	0.335	0.335	0.325	0.330	0.320	8,432,000
2025-11-03	0.330	0.335	0.330	0.335	0.325	1,912,900
2025-10-31	0.335	0.340	0.330	0.330	0.320	5,185,900
2025-10-30	0.335	0.340	0.330	0.335	0.325	7,865,000
2025-10-29	0.335	0.340	0.330	0.335	0.325	8,570,900
2025-10-28	0.340	0.345	0.330	0.335	0.325	11,265,100
2025-10-27	0.345	0.345	0.335	0.340	0.330	11,903,000
2025-10-24	0.330	0.345	0.330	0.345	0.335	21,003,801
2025-10-23	0.335	0.335	0.325	0.330	0.320	14,397,800
2025-10-22	0.325	0.340	0.325	0.335	0.325	13,255,400
2025-10-21	0.325	0.330	0.320	0.325	0.315	12,904,700
2025-10-17	0.325	0.325	0.320	0.325	0.315	16,833,000
2025-10-16	0.330	0.335	0.320	0.325	0.315	28,279,600
2025-10-15	0.330	0.335	0.325	0.330	0.320	18,925,400
2025-10-14	0.340	0.340	0.330	0.330	0.320	19,582,801
2025-10-13	0.340	0.345	0.335	0.340	0.330	15,339,900
2025-10-10	0.345	0.355	0.340	0.345	0.335	34,057,301
2025-10-09	0.340	0.345	0.335	0.340	0.330	17,014,801
2025-10-08	0.335	0.340	0.335	0.340	0.330	6,362,600
2025-10-07	0.345	0.345	0.335	0.335	0.325	21,423,100
2025-10-06	0.350	0.350	0.340	0.345	0.335	9,088,600
2025-10-03	0.350	0.350	0.345	0.345	0.335	8,961,600
2025-10-02	0.345	0.355	0.345	0.350	0.340	12,375,900
2025-10-01	0.350	0.355	0.345	0.350	0.340	10,287,400
2025-09-30	0.360	0.370	0.350	0.350	0.340	16,904,000
2025-09-29	0.365	0.380	0.360	0.365	0.354	15,153,200
2025-09-26	0.365	0.385	0.360	0.365	0.354	73,929,297
2025-09-25	0.350	0.370	0.350	0.360	0.349	47,821,500
2025-09-24	0.350	0.355	0.345	0.345	0.335	16,969,699
2025-09-23	0.350	0.355	0.345	0.350	0.340	15,303,600
2025-09-22	0.345	0.350	0.335	0.345	0.335	13,398,900
2025-09-19	0.340	0.345	0.335	0.345	0.335	27,272,801
2025-09-18	0.350	0.355	0.335	0.340	0.330	39,694,301
2025-09-17	0.340	0.355	0.340	0.350	0.340	34,185,500
2025-09-12	0.340	0.345	0.335	0.340	0.330	18,191,900
2025-09-11	0.345	0.355	0.335	0.340	0.330	20,953,199
2025-09-10	0.345	0.350	0.335	0.345	0.335	13,662,400
2025-09-09	0.350	0.355	0.340	0.340	0.330	15,448,100
2025-09-08	0.355	0.360	0.350	0.355	0.345	10,650,400
2025-09-04	0.365	0.365	0.355	0.360	0.349	10,490,000
2025-09-03	0.360	0.370	0.360	0.365	0.354	17,339,199
2025-09-02	0.365	0.365	0.355	0.360	0.349	7,401,400
2025-08-29	0.370	0.370	0.350	0.365	0.354	28,012,600
2025-08-28	0.375	0.385	0.360	0.365	0.354	24,824,699
2025-08-27	0.385	0.390	0.370	0.375	0.364	21,531,301
2025-08-26	0.385	0.395	0.380	0.385	0.374	14,941,000
2025-08-25	0.380	0.390	0.380	0.385	0.374	11,241,800
2025-08-22	0.385	0.390	0.380	0.380	0.369	16,874,801
2025-08-21	0.395	0.400	0.385	0.385	0.374	14,704,700
2025-08-20	0.400	0.400	0.390	0.395	0.383	4,396,200
2025-08-19	0.390	0.400	0.390	0.400	0.388	7,279,300
2025-08-18	0.390	0.395	0.380	0.390	0.379	12,689,200
2025-08-15	0.390	0.395	0.390	0.395	0.383	3,191,000
2025-08-14	0.395	0.400	0.390	0.390	0.379	7,928,000
2025-08-13	0.400	0.405	0.390	0.395	0.383	10,811,500
2025-08-12	0.400	0.410	0.395	0.400	0.388	11,268,500
2025-08-11	0.400	0.410	0.395	0.400	0.388	14,407,600

← NewerPage 5 of 21 · 1,232 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.