Bumi Armada Berhad (KLSE:ARMADA)
Malaysia · Delayed Price · Currency is MYR 0.3800
-0.0050 (-1.30%)
At close: Aug 22, 2025
Bumi Armada Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 16,874,800 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 14,704,700 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 4,396,200 |
| Aug 19, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 7,279,300 |
| Aug 18, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 12,689,200 |
| Aug 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 3,191,000 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 7,928,000 |
| Aug 13, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 10,811,500 |
| Aug 12, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 11,268,500 |
| Aug 11, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 14,407,600 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 8,639,000 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 4,998,500 |
| Aug 6, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 11,002,000 |
| Aug 5, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -6.02% | 43,172,900 |
| Aug 4, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -5.68% | 24,647,500 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 649,800 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 11,488,400 |
| Jul 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 5,619,200 |
| Jul 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 4,269,900 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 8,841,300 |
| Jul 25, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 7,025,800 |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 1,512,800 |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 2,855,400 |
| Jul 22, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 2,780,400 |
| Jul 21, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 5,273,600 |
| Jul 18, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.15% | 18,433,400 |
| Jul 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 9,481,400 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 13,660,200 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.33% | 19,374,100 |
| Jul 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 5,378,800 |
| Jul 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 9,282,900 |
| Jul 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 7,398,500 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 3,496,300 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 4,108,400 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 9,712,500 |
| Jul 4, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 9,252,200 |
| Jul 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 7,370,300 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 8,610,000 |
| Jul 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 4,522,400 |
| Jun 30, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 10,752,500 |
| Jun 26, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 13,711,200 |
| Jun 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 7,353,300 |
| Jun 24, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | 17,756,700 |
| Jun 23, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 21,173,800 |
| Jun 20, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 23,153,200 |
| Jun 19, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 13,983,100 |
| Jun 18, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 8,493,000 |
| Jun 17, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 18,011,500 |
| Jun 16, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.02% | 20,505,000 |
| Jun 13, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 2.08% | 24,579,300 |