Bumi Armada Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	7,962,300
Oct 8, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	2,269,600
Oct 7, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	3,469,000
Oct 6, 2026	0.33	0.34	0.33	0.33	0.33	-	1,055,200
Oct 5, 2026	0.33	0.33	0.33	0.33	0.33	-	3,751,000
Oct 2, 2026	0.34	0.34	0.33	0.33	0.33	-	4,093,300
Oct 1, 2026	0.34	0.34	0.33	0.33	0.33	-	8,372,600
Sep 30, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	19,699,700
Sep 29, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	8,669,900
Sep 28, 2026	0.35	0.36	0.35	0.35	0.35	-	1,493,800
Sep 25, 2026	0.35	0.36	0.35	0.35	0.35	-	2,060,900
Sep 24, 2026	0.35	0.36	0.35	0.35	0.35	-	2,690,300
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	-	6,288,300
Sep 22, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	2,485,800
Sep 21, 2026	0.35	0.36	0.35	0.35	0.35	-2.82%	2,263,000
Sep 18, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	12,828,600
Sep 17, 2026	0.36	0.37	0.36	0.36	0.36	-	6,471,800
Sep 15, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	3,017,300
Sep 14, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	2,389,400
Sep 11, 2026	0.37	0.37	0.36	0.36	0.36	-	5,031,200
Sep 10, 2026	0.37	0.37	0.36	0.36	0.36	-	22,314,200
Sep 9, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	3,190,800
Sep 8, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	4,114,100
Sep 7, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	8,924,400
Sep 4, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	11,415,200
Sep 3, 2026	0.36	0.36	0.35	0.36	0.36	-	6,869,700
Sep 2, 2026	0.35	0.37	0.35	0.36	0.36	1.43%	16,672,200
Sep 1, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	7,711,600
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	10,822,700
Aug 27, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	2,692,200
Aug 26, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	4,193,900
Aug 24, 2026	0.35	0.35	0.34	0.35	0.35	-	969,200
Aug 21, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	2,149,900
Aug 20, 2026	0.34	0.34	0.34	0.34	0.34	-	3,693,900
Aug 19, 2026	0.34	0.35	0.34	0.34	0.34	-	2,213,100
Aug 18, 2026	0.34	0.35	0.34	0.34	0.34	-	2,854,800
Aug 17, 2026	0.34	0.35	0.34	0.34	0.34	-	5,103,500
Aug 14, 2026	0.34	0.34	0.34	0.34	0.34	-	894,600
Aug 13, 2026	0.34	0.35	0.34	0.34	0.34	-	3,486,000
Aug 12, 2026	0.34	0.35	0.34	0.34	0.34	-	8,105,200
Aug 11, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	4,277,100
Aug 10, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	3,534,600
Aug 7, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	4,956,200
Aug 6, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,780,900
Aug 5, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	10,626,600
Aug 4, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	7,913,100
Aug 3, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	16,528,900
Jul 31, 2026	0.36	0.36	0.36	0.36	0.36	-	2,381,400
Jul 30, 2026	0.36	0.37	0.35	0.36	0.36	-	4,868,700
Jul 29, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	4,435,000