Bumi Armada Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.37	0.38	0.36	0.37	0.37	-	15,206,700
Jul 27, 2026	0.37	0.37	0.36	0.37	0.37	-	8,687,500
Jul 24, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	23,019,400
Jul 23, 2026	0.37	0.38	0.37	0.37	0.37	1.39%	7,445,400
Jul 22, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	4,145,500
Jul 21, 2026	0.36	0.36	0.35	0.36	0.36	-	10,655,300
Jul 20, 2026	0.36	0.37	0.36	0.36	0.36	1.43%	9,291,400
Jul 17, 2026	0.36	0.37	0.35	0.35	0.35	-1.41%	11,682,500
Jul 16, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	10,974,300
Jul 15, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	18,424,700
Jul 14, 2026	0.37	0.38	0.37	0.37	0.37	-	5,924,900
Jul 13, 2026	0.37	0.38	0.37	0.37	0.37	-	4,227,000
Jul 10, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	4,032,100
Jul 9, 2026	0.37	0.37	0.36	0.37	0.37	-	9,558,400
Jul 8, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	11,490,200
Jul 7, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	5,279,700
Jul 6, 2026	0.37	0.37	0.36	0.36	0.36	-	8,042,000
Jul 3, 2026	0.34	0.37	0.34	0.36	0.36	7.46%	14,809,800
Jul 2, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	7,722,300