Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.510	0.530	0.505	0.530	0.514	10,732,400
2025-05-13	0.505	0.510	0.495	0.510	0.495	12,114,700
2025-05-09	0.485	0.500	0.480	0.495	0.480	4,838,900
2025-05-08	0.485	0.490	0.480	0.480	0.466	4,436,500
2025-05-07	0.485	0.500	0.480	0.485	0.471	5,308,600
2025-05-06	0.490	0.490	0.475	0.480	0.466	5,626,400
2025-05-05	0.495	0.495	0.475	0.490	0.476	6,396,300
2025-05-02	0.485	0.505	0.480	0.495	0.480	6,685,100
2025-04-30	0.465	0.500	0.465	0.490	0.476	14,047,100
2025-04-29	0.455	0.475	0.450	0.470	0.456	11,808,800
2025-04-28	0.465	0.465	0.450	0.450	0.437	23,189,900
2025-04-25	0.465	0.470	0.455	0.465	0.451	10,636,400
2025-04-24	0.460	0.470	0.455	0.465	0.451	9,555,600
2025-04-23	0.455	0.465	0.450	0.460	0.447	6,545,800
2025-04-22	0.455	0.455	0.445	0.455	0.442	4,801,300
2025-04-21	0.465	0.465	0.450	0.460	0.447	6,324,400
2025-04-18	0.465	0.465	0.455	0.465	0.451	7,254,700
2025-04-17	0.450	0.470	0.450	0.465	0.451	10,785,200
2025-04-16	0.450	0.465	0.445	0.450	0.437	8,848,400
2025-04-15	0.450	0.460	0.430	0.455	0.442	13,150,400
2025-04-14	0.445	0.450	0.435	0.440	0.427	13,481,800
2025-04-11	0.425	0.450	0.410	0.445	0.432	11,498,200
2025-04-10	0.455	0.460	0.430	0.430	0.417	21,357,600
2025-04-09	0.450	0.450	0.405	0.420	0.408	22,780,801
2025-04-08	0.475	0.485	0.455	0.455	0.442	14,090,800
2025-04-07	0.510	0.510	0.450	0.465	0.451	18,914,400
2025-04-04	0.530	0.540	0.520	0.540	0.524	13,044,600
2025-04-03	0.540	0.555	0.535	0.540	0.524	5,532,900
2025-04-02	0.540	0.550	0.530	0.550	0.534	7,036,900
2025-03-28	0.545	0.555	0.545	0.550	0.534	3,232,500
2025-03-27	0.540	0.550	0.535	0.550	0.534	4,167,800
2025-03-26	0.545	0.545	0.535	0.545	0.529	8,687,500
2025-03-25	0.540	0.545	0.530	0.545	0.529	5,242,100
2025-03-24	0.535	0.540	0.530	0.535	0.519	4,470,100
2025-03-21	0.535	0.540	0.525	0.530	0.514	5,966,300
2025-03-20	0.530	0.535	0.520	0.525	0.510	6,299,900
2025-03-19	0.535	0.535	0.520	0.525	0.510	6,936,400
2025-03-17	0.545	0.545	0.530	0.535	0.509	6,589,700
2025-03-14	0.505	0.545	0.500	0.540	0.514	13,699,800
2025-03-13	0.505	0.515	0.500	0.505	0.481	15,246,600
2025-03-12	0.515	0.515	0.495	0.500	0.476	12,569,000
2025-03-11	0.540	0.540	0.505	0.510	0.486	19,820,801
2025-03-10	0.545	0.550	0.530	0.545	0.519	14,210,700
2025-03-07	0.545	0.555	0.535	0.540	0.514	8,914,200
2025-03-06	0.545	0.555	0.525	0.540	0.514	21,554,199
2025-03-05	0.560	0.570	0.540	0.545	0.519	17,727,600
2025-03-04	0.580	0.580	0.555	0.560	0.533	24,466,199
2025-03-03	0.570	0.605	0.565	0.585	0.557	17,828,801
2025-02-28	0.570	0.575	0.545	0.560	0.533	30,782,199
2025-02-27	0.565	0.580	0.560	0.575	0.548	11,529,300
2025-02-26	0.550	0.570	0.540	0.565	0.538	17,313,699
2025-02-25	0.560	0.565	0.545	0.560	0.533	22,490,900
2025-02-24	0.570	0.580	0.555	0.565	0.538	13,266,400
2025-02-21	0.585	0.585	0.565	0.575	0.548	18,442,801
2025-02-20	0.585	0.590	0.575	0.585	0.557	13,269,500
2025-02-19	0.600	0.605	0.580	0.585	0.557	10,085,300
2025-02-18	0.620	0.630	0.600	0.600	0.571	9,418,000
2025-02-17	0.630	0.635	0.615	0.625	0.595	4,257,600
2025-02-14	0.645	0.650	0.610	0.630	0.600	28,567,801
2025-02-13	0.655	0.660	0.640	0.645	0.614	8,226,500

← NewerPage 7 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.