Bumi Armada Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.40	0.41	0.40	0.40	0.40	-	12,484,500
May 4, 2026	0.40	0.41	0.39	0.40	0.40	-	20,255,600
Apr 30, 2026	0.41	0.41	0.40	0.40	0.40	-	27,085,900
Apr 29, 2026	0.40	0.41	0.40	0.40	0.40	-	24,294,900
Apr 28, 2026	0.40	0.41	0.40	0.40	0.40	-	27,711,600
Apr 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	24,825,500
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	23,137,400
Apr 23, 2026	0.39	0.42	0.39	0.42	0.42	7.79%	49,567,700
Apr 22, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	22,698,400
Apr 21, 2026	0.37	0.38	0.37	0.37	0.37	-	16,786,200
Apr 20, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	26,900,400
Apr 17, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	23,730,500
Apr 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	26,285,500
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	37,711,000
Apr 14, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	46,776,800
Apr 13, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	56,903,900
Apr 10, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	28,850,900
Apr 9, 2026	0.36	0.39	0.36	0.38	0.38	5.63%	74,127,400
Apr 8, 2026	0.35	0.36	0.34	0.36	0.36	-	42,625,300
Apr 7, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	40,832,100
Apr 6, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	28,875,900
Apr 3, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	40,314,700
Apr 2, 2026	0.34	0.37	0.33	0.36	0.36	4.41%	59,778,200
Apr 1, 2026	0.35	0.37	0.34	0.34	0.34	-1.45%	73,094,200
Mar 31, 2026	0.33	0.36	0.33	0.35	0.35	4.55%	83,937,700
Mar 30, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	34,070,400
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	22,965,800
Mar 26, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	40,960,100