Bumi Armada Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	15,397,500
Mar 24, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	27,857,700
Mar 19, 2026	0.34	0.34	0.33	0.33	0.33	-	32,124,100
Mar 18, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	19,151,900
Mar 17, 2026	0.34	0.34	0.34	0.34	0.33	-	15,060,900
Mar 16, 2026	0.35	0.35	0.34	0.34	0.33	-1.45%	9,444,600
Mar 13, 2026	0.35	0.35	0.34	0.35	0.33	-	23,426,600
Mar 12, 2026	0.35	0.36	0.34	0.35	0.33	1.47%	35,575,600
Mar 11, 2026	0.33	0.35	0.33	0.34	0.33	3.03%	36,567,900
Mar 10, 2026	0.34	0.34	0.33	0.33	0.32	-5.71%	40,289,000
Mar 9, 2026	0.38	0.39	0.35	0.35	0.34	-	132,148,200
Mar 6, 2026	0.35	0.36	0.35	0.35	0.34	1.45%	58,836,800
Mar 5, 2026	0.36	0.36	0.33	0.35	0.33	-2.82%	78,993,800
Mar 4, 2026	0.38	0.39	0.35	0.36	0.34	-6.58%	110,503,900
Mar 3, 2026	0.36	0.38	0.35	0.38	0.37	8.57%	99,944,900
Mar 2, 2026	0.34	0.36	0.33	0.35	0.34	11.11%	79,794,300
Feb 27, 2026	0.31	0.32	0.30	0.32	0.31	1.61%	6,385,300
Feb 26, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	9,735,700
Feb 25, 2026	0.32	0.32	0.31	0.32	0.31	-	3,067,100
Feb 24, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	6,341,900
Feb 23, 2026	0.33	0.33	0.32	0.32	0.31	-	9,648,600
Feb 20, 2026	0.32	0.33	0.32	0.32	0.31	-	10,268,000
Feb 19, 2026	0.31	0.32	0.31	0.32	0.31	4.92%	6,678,700
Feb 16, 2026	0.31	0.31	0.30	0.31	0.30	-	2,153,800
Feb 13, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	5,784,500
Feb 12, 2026	0.30	0.31	0.30	0.30	0.29	-	9,413,400