Bumi Armada Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	11,903,000
Oct 24, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	21,003,800
Oct 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	14,397,800
Oct 22, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	13,255,400
Oct 21, 2025	0.33	0.33	0.32	0.33	0.33	-	12,904,700
Oct 17, 2025	0.33	0.33	0.32	0.33	0.33	-	16,833,000
Oct 16, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	28,279,600
Oct 15, 2025	0.33	0.34	0.33	0.33	0.33	-	18,925,400
Oct 14, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	19,582,800
Oct 13, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	15,339,900
Oct 10, 2025	0.35	0.36	0.34	0.35	0.35	1.47%	34,057,300
Oct 9, 2025	0.34	0.35	0.34	0.34	0.34	-	17,014,800
Oct 8, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	6,362,600
Oct 7, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	21,423,100
Oct 6, 2025	0.35	0.35	0.34	0.35	0.35	-	9,088,600
Oct 3, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	8,961,600
Oct 2, 2025	0.35	0.36	0.35	0.35	0.35	-	12,375,900
Oct 1, 2025	0.35	0.36	0.35	0.35	0.35	-	10,287,400
Sep 30, 2025	0.36	0.37	0.35	0.35	0.35	-4.11%	16,904,000
Sep 29, 2025	0.37	0.38	0.36	0.37	0.37	-	15,153,200
Sep 26, 2025	0.37	0.39	0.36	0.37	0.37	1.39%	73,929,300
Sep 25, 2025	0.35	0.37	0.35	0.36	0.36	4.35%	47,821,500
Sep 24, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	16,969,700
Sep 23, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	15,303,600
Sep 22, 2025	0.35	0.35	0.34	0.35	0.35	-	13,398,900
Sep 19, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	27,272,800
Sep 18, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	39,694,300
Sep 17, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	34,185,500
Sep 12, 2025	0.34	0.35	0.34	0.34	0.34	-	18,191,900
Sep 11, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	20,953,200
Sep 10, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	13,662,400
Sep 9, 2025	0.35	0.36	0.34	0.34	0.34	-4.23%	15,448,100
Sep 8, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	10,650,400
Sep 4, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	10,490,000
Sep 3, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	17,339,200
Sep 2, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	7,401,400
Aug 29, 2025	0.37	0.37	0.35	0.37	0.37	-	28,012,600
Aug 28, 2025	0.38	0.39	0.36	0.37	0.37	-2.67%	24,824,700
Aug 27, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	21,531,300
Aug 26, 2025	0.39	0.40	0.38	0.39	0.39	-	14,941,000
Aug 25, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	11,241,800
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