Bumi Armada Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.500	0.510	0.490	0.500	0.476	21,381,900
2024-11-13	0.490	0.500	0.485	0.495	0.471	4,583,100
2024-11-12	0.500	0.500	0.485	0.490	0.467	19,279,500
2024-11-11	0.515	0.515	0.495	0.500	0.476	11,246,400
2024-11-08	0.500	0.510	0.495	0.510	0.486	10,465,600
2024-11-07	0.500	0.500	0.490	0.500	0.476	5,785,700
2024-11-06	0.495	0.500	0.490	0.495	0.471	5,427,300
2024-11-05	0.500	0.505	0.480	0.490	0.467	18,618,100
2024-11-04	0.505	0.505	0.495	0.500	0.476	7,278,300
2024-11-01	0.500	0.510	0.495	0.500	0.476	10,149,800
2024-10-30	0.500	0.505	0.490	0.500	0.476	6,166,900
2024-10-29	0.495	0.505	0.490	0.500	0.476	5,665,200
2024-10-28	0.495	0.500	0.490	0.500	0.476	3,406,900
2024-10-25	0.505	0.505	0.500	0.500	0.476	4,643,100
2024-10-24	0.500	0.510	0.495	0.505	0.481	9,603,100
2024-10-23	0.510	0.510	0.500	0.505	0.481	4,369,100
2024-10-22	0.505	0.510	0.500	0.510	0.486	7,972,600
2024-10-21	0.500	0.505	0.495	0.505	0.481	1,898,900
2024-10-18	0.510	0.510	0.500	0.505	0.481	3,869,100
2024-10-17	0.495	0.510	0.490	0.510	0.486	7,860,900
2024-10-16	0.495	0.500	0.485	0.490	0.467	7,159,600
2024-10-15	0.505	0.505	0.485	0.500	0.476	20,249,500
2024-10-14	0.510	0.510	0.500	0.510	0.486	6,152,200
2024-10-11	0.520	0.520	0.500	0.515	0.490	17,099,900
2024-10-10	0.515	0.525	0.510	0.510	0.486	40,906,000
2024-10-09	0.510	0.515	0.500	0.515	0.490	21,437,801
2024-10-08	0.515	0.525	0.510	0.515	0.490	29,161,400
2024-10-07	0.500	0.515	0.495	0.515	0.490	44,528,398
2024-10-04	0.485	0.510	0.485	0.500	0.476	54,690,000
2024-10-03	0.480	0.485	0.475	0.480	0.457	11,776,400
2024-10-02	0.480	0.485	0.475	0.480	0.457	22,484,000
2024-10-01	0.470	0.475	0.460	0.475	0.452	6,384,300
2024-09-30	0.475	0.475	0.465	0.470	0.448	15,586,800
2024-09-27	0.470	0.480	0.465	0.475	0.452	4,915,300
2024-09-26	0.480	0.485	0.470	0.470	0.448	19,413,000
2024-09-25	0.485	0.490	0.475	0.480	0.457	14,569,300
2024-09-24	0.485	0.490	0.480	0.485	0.462	21,020,000
2024-09-23	0.485	0.490	0.480	0.485	0.462	7,547,800
2024-09-20	0.490	0.495	0.480	0.485	0.462	14,725,000
2024-09-19	0.480	0.490	0.475	0.490	0.467	21,941,301
2024-09-18	0.485	0.490	0.470	0.480	0.457	12,014,200
2024-09-17	0.485	0.490	0.475	0.485	0.462	8,428,000
2024-09-13	0.480	0.490	0.475	0.480	0.457	5,676,800
2024-09-12	0.480	0.485	0.470	0.480	0.457	7,149,000
2024-09-11	0.475	0.480	0.460	0.475	0.452	15,808,200
2024-09-10	0.485	0.495	0.475	0.480	0.457	9,226,500
2024-09-09	0.480	0.485	0.465	0.485	0.462	29,179,699
2024-09-06	0.490	0.490	0.475	0.485	0.462	13,478,300
2024-09-05	0.490	0.495	0.480	0.490	0.467	9,238,300
2024-09-04	0.505	0.510	0.480	0.490	0.467	41,137,699
2024-09-03	0.515	0.525	0.510	0.515	0.490	11,170,600
2024-09-02	0.530	0.530	0.510	0.520	0.495	9,650,500
2024-08-30	0.510	0.535	0.510	0.535	0.509	26,827,100
2024-08-29	0.535	0.540	0.490	0.505	0.481	52,380,898
2024-08-28	0.545	0.555	0.525	0.535	0.509	21,983,301
2024-08-27	0.540	0.550	0.535	0.540	0.514	16,825,699
2024-08-26	0.535	0.540	0.530	0.540	0.514	17,666,900
2024-08-23	0.525	0.545	0.515	0.535	0.509	51,363,500
2024-08-22	0.510	0.530	0.500	0.525	0.500	35,497,199
2024-08-21	0.515	0.520	0.510	0.510	0.486	5,271,200

← NewerPage 9 of 21 · 1,233 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.