Bumi Armada Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	0.35	0.35	0.34	0.35	0.35	-	8,069,000
Jun 30, 2026	0.34	0.35	0.33	0.35	0.35	4.55%	6,521,600
Jun 29, 2026	0.33	0.34	0.33	0.33	0.33	-	6,758,100
Jun 26, 2026	0.34	0.34	0.33	0.33	0.33	-	7,985,600
Jun 25, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	5,213,000
Jun 24, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	3,144,000
Jun 23, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	4,977,100
Jun 22, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	3,800,800
Jun 19, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	9,422,000
Jun 18, 2026	0.33	0.33	0.32	0.33	0.33	-	6,348,200
Jun 16, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	10,129,300
Jun 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	11,031,500
Jun 12, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	7,368,900
Jun 11, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	9,672,000
Jun 10, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	5,437,600
Jun 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	12,127,700
Jun 8, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	18,561,300
Jun 5, 2026	0.32	0.33	0.32	0.32	0.32	-	8,512,100
Jun 4, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	12,888,400
Jun 3, 2026	0.33	0.34	0.32	0.33	0.33	-	23,103,800
May 29, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	24,236,600
May 28, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	11,544,600
May 26, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	11,223,200
May 25, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	25,382,400
May 22, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	16,387,800
May 21, 2026	0.37	0.38	0.34	0.34	0.34	-9.46%	54,465,000
May 20, 2026	0.37	0.38	0.37	0.37	0.37	-	10,374,300
May 19, 2026	0.37	0.37	0.36	0.37	0.37	-	10,508,400
May 18, 2026	0.37	0.38	0.37	0.37	0.37	-	11,072,700
May 15, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	10,854,700
May 14, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	12,056,100
May 13, 2026	0.37	0.38	0.36	0.37	0.37	-	16,676,600
May 12, 2026	0.37	0.38	0.36	0.37	0.37	-	17,393,300
May 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	23,019,100
May 8, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	7,851,300
May 7, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	32,308,500
May 6, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	36,502,200