Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.655	0.660	0.640	0.645	0.614	8,226,500
2025-02-12	0.665	0.670	0.650	0.655	0.624	9,636,300
2025-02-10	0.655	0.665	0.650	0.660	0.628	6,155,700
2025-02-07	0.670	0.680	0.655	0.655	0.624	7,035,900
2025-02-06	0.670	0.675	0.660	0.670	0.638	6,124,900
2025-02-05	0.655	0.675	0.655	0.675	0.643	8,275,900
2025-02-04	0.650	0.660	0.640	0.655	0.624	7,709,800
2025-02-03	0.660	0.660	0.635	0.655	0.624	4,695,700
2025-01-31	0.660	0.665	0.655	0.660	0.628	11,114,500
2025-01-28	0.665	0.665	0.645	0.660	0.628	8,153,800
2025-01-27	0.670	0.670	0.655	0.670	0.638	8,393,700
2025-01-24	0.670	0.675	0.660	0.675	0.643	8,842,300
2025-01-23	0.680	0.685	0.670	0.675	0.643	9,630,600
2025-01-22	0.690	0.695	0.685	0.685	0.652	6,082,800
2025-01-21	0.680	0.695	0.675	0.690	0.657	19,970,199
2025-01-20	0.675	0.685	0.670	0.680	0.647	10,406,000
2025-01-17	0.660	0.675	0.635	0.675	0.643	19,742,199
2025-01-16	0.635	0.665	0.625	0.660	0.628	20,866,900
2025-01-15	0.650	0.650	0.620	0.625	0.595	19,211,100
2025-01-14	0.645	0.660	0.645	0.650	0.619	7,642,800
2025-01-13	0.670	0.670	0.640	0.645	0.614	12,782,100
2025-01-10	0.655	0.675	0.655	0.665	0.633	12,983,400
2025-01-09	0.675	0.680	0.655	0.655	0.624	11,142,600
2025-01-08	0.685	0.685	0.670	0.675	0.643	23,194,100
2025-01-07	0.670	0.685	0.660	0.685	0.652	32,642,000
2025-01-06	0.655	0.680	0.655	0.665	0.633	29,200,000
2025-01-03	0.665	0.670	0.655	0.655	0.624	13,027,800
2025-01-02	0.655	0.665	0.645	0.660	0.628	7,785,000
2024-12-31	0.660	0.665	0.655	0.655	0.624	2,559,600
2024-12-30	0.655	0.665	0.655	0.660	0.628	4,283,800
2024-12-27	0.660	0.670	0.655	0.660	0.628	4,094,900
2024-12-26	0.645	0.670	0.640	0.665	0.633	15,108,000
2024-12-24	0.640	0.650	0.635	0.645	0.614	11,990,500
2024-12-23	0.645	0.650	0.635	0.640	0.609	8,989,000
2024-12-20	0.660	0.670	0.645	0.645	0.614	16,321,200
2024-12-19	0.655	0.670	0.645	0.660	0.628	31,448,100
2024-12-18	0.665	0.665	0.645	0.660	0.628	17,019,600
2024-12-17	0.635	0.665	0.625	0.665	0.633	41,517,102
2024-12-16	0.635	0.645	0.630	0.635	0.605	14,929,300
2024-12-13	0.625	0.640	0.620	0.635	0.605	21,865,000
2024-12-12	0.625	0.630	0.620	0.625	0.595	13,858,400
2024-12-11	0.620	0.630	0.615	0.630	0.600	18,197,699
2024-12-10	0.620	0.630	0.615	0.620	0.590	10,228,000
2024-12-09	0.635	0.635	0.610	0.620	0.590	15,207,700
2024-12-06	0.620	0.635	0.615	0.635	0.605	32,473,301
2024-12-05	0.595	0.630	0.585	0.620	0.590	68,149,203
2024-12-04	0.575	0.600	0.570	0.595	0.567	51,459,801
2024-12-03	0.565	0.580	0.560	0.570	0.543	14,612,700
2024-12-02	0.570	0.570	0.555	0.570	0.543	5,822,400
2024-11-29	0.550	0.570	0.550	0.570	0.543	9,431,700
2024-11-28	0.565	0.570	0.550	0.550	0.524	26,045,199
2024-11-27	0.570	0.580	0.565	0.565	0.538	18,748,500
2024-11-26	0.565	0.575	0.565	0.570	0.543	10,836,500
2024-11-25	0.550	0.575	0.540	0.565	0.538	35,508,898
2024-11-22	0.540	0.550	0.535	0.545	0.519	16,316,600
2024-11-21	0.540	0.545	0.535	0.540	0.514	4,788,800
2024-11-20	0.535	0.545	0.535	0.545	0.519	11,267,400
2024-11-19	0.545	0.545	0.530	0.535	0.509	12,490,700
2024-11-18	0.540	0.550	0.535	0.540	0.514	14,719,600
2024-11-15	0.510	0.540	0.505	0.535	0.509	84,693,297

← NewerPage 8 of 21 · 1,236 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.