Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.395	0.400	0.395	0.400	0.388	8,639,000
2025-08-07	0.395	0.400	0.390	0.395	0.383	4,998,500
2025-08-06	0.390	0.400	0.390	0.400	0.388	11,002,000
2025-08-05	0.410	0.420	0.390	0.390	0.379	43,172,898
2025-08-04	0.435	0.440	0.415	0.415	0.403	24,647,500
2025-08-01	0.440	0.440	0.435	0.440	0.427	649,800
2025-07-31	0.445	0.450	0.435	0.440	0.427	11,488,400
2025-07-30	0.435	0.450	0.435	0.445	0.432	5,619,200
2025-07-29	0.430	0.435	0.425	0.435	0.422	4,269,900
2025-07-28	0.440	0.445	0.430	0.430	0.417	8,841,300
2025-07-25	0.430	0.445	0.425	0.440	0.427	7,025,800
2025-07-24	0.425	0.430	0.425	0.430	0.417	1,512,800
2025-07-23	0.430	0.430	0.425	0.425	0.413	2,855,400
2025-07-22	0.430	0.435	0.425	0.430	0.417	2,780,400
2025-07-21	0.430	0.435	0.425	0.430	0.417	5,273,600
2025-07-18	0.435	0.445	0.425	0.430	0.417	18,433,400
2025-07-17	0.430	0.440	0.425	0.435	0.422	9,481,400
2025-07-16	0.435	0.435	0.425	0.430	0.417	13,660,200
2025-07-15	0.445	0.450	0.435	0.435	0.422	19,374,100
2025-07-14	0.440	0.450	0.435	0.450	0.437	5,378,800
2025-07-11	0.440	0.445	0.440	0.440	0.427	9,282,900
2025-07-10	0.450	0.450	0.445	0.445	0.432	7,398,500
2025-07-09	0.445	0.450	0.445	0.450	0.437	3,496,300
2025-07-08	0.445	0.450	0.445	0.445	0.432	4,108,400
2025-07-07	0.445	0.450	0.440	0.450	0.437	9,712,500
2025-07-04	0.445	0.455	0.445	0.445	0.432	9,252,200
2025-07-03	0.450	0.455	0.445	0.445	0.432	7,370,300
2025-07-02	0.445	0.450	0.440	0.445	0.432	8,610,000
2025-07-01	0.450	0.450	0.445	0.445	0.432	4,522,400
2025-06-30	0.450	0.455	0.445	0.450	0.437	10,752,500
2025-06-26	0.460	0.460	0.450	0.450	0.437	13,711,200
2025-06-25	0.460	0.460	0.455	0.455	0.442	7,353,300
2025-06-24	0.465	0.470	0.455	0.460	0.447	17,756,699
2025-06-23	0.480	0.485	0.470	0.480	0.466	21,173,801
2025-06-20	0.465	0.475	0.460	0.470	0.456	23,153,199
2025-06-19	0.470	0.475	0.460	0.465	0.451	13,983,100
2025-06-18	0.480	0.485	0.470	0.470	0.456	8,493,000
2025-06-17	0.485	0.485	0.465	0.475	0.461	18,011,500
2025-06-16	0.500	0.510	0.485	0.485	0.471	20,505,000
2025-06-13	0.490	0.505	0.485	0.490	0.476	24,579,301
2025-06-12	0.485	0.490	0.475	0.480	0.466	15,746,800
2025-06-11	0.480	0.485	0.475	0.475	0.461	4,655,300
2025-06-10	0.480	0.485	0.470	0.480	0.466	6,436,900
2025-06-09	0.495	0.495	0.475	0.480	0.466	3,684,100
2025-06-06	0.475	0.490	0.470	0.485	0.471	6,843,200
2025-06-05	0.465	0.475	0.460	0.475	0.461	6,145,600
2025-06-04	0.460	0.465	0.455	0.460	0.447	4,083,700
2025-06-03	0.475	0.475	0.460	0.460	0.447	9,366,000
2025-05-30	0.475	0.480	0.460	0.470	0.456	9,084,900
2025-05-29	0.470	0.480	0.465	0.475	0.461	10,013,300
2025-05-28	0.470	0.475	0.465	0.470	0.456	5,942,300
2025-05-27	0.480	0.485	0.465	0.470	0.456	8,837,400
2025-05-26	0.495	0.495	0.480	0.485	0.471	8,499,900
2025-05-23	0.500	0.510	0.495	0.500	0.485	12,803,800
2025-05-22	0.520	0.520	0.500	0.505	0.490	5,970,300
2025-05-21	0.520	0.520	0.510	0.520	0.505	3,403,100
2025-05-20	0.505	0.525	0.505	0.515	0.500	4,809,600
2025-05-19	0.515	0.515	0.500	0.505	0.490	7,856,200
2025-05-16	0.515	0.525	0.505	0.515	0.500	8,288,500
2025-05-15	0.525	0.530	0.515	0.515	0.500	7,643,500

← NewerPage 6 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.