KLSE:BIMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.25	2.30	2.25	2.30	2.30	2.22%	1,130,800
Sep 12, 2025	2.26	2.26	2.24	2.25	2.25	-	931,300
Sep 11, 2025	2.26	2.26	2.24	2.25	2.25	-0.44%	2,602,300
Sep 10, 2025	2.29	2.29	2.26	2.26	2.26	-0.88%	1,517,600
Sep 9, 2025	2.29	2.29	2.27	2.28	2.28	-	1,379,500
Sep 8, 2025	2.30	2.31	2.28	2.28	2.28	-0.44%	344,700
Sep 4, 2025	2.32	2.32	2.29	2.29	2.29	-0.43%	1,458,900
Sep 3, 2025	2.31	2.32	2.30	2.30	2.30	-	509,900
Sep 2, 2025	2.29	2.32	2.29	2.30	2.30	0.44%	3,216,600
Aug 29, 2025	2.30	2.30	2.28	2.29	2.29	-0.43%	339,900
Aug 28, 2025	2.32	2.32	2.29	2.30	2.30	-0.43%	1,665,900
Aug 27, 2025	2.33	2.33	2.30	2.31	2.31	-0.86%	2,294,600
Aug 26, 2025	2.31	2.34	2.31	2.33	2.33	0.43%	2,488,600
Aug 25, 2025	2.32	2.35	2.31	2.32	2.32	-0.85%	566,800
Aug 22, 2025	2.31	2.35	2.31	2.34	2.34	0.86%	504,500
Aug 21, 2025	2.31	2.32	2.30	2.32	2.32	0.87%	199,000
Aug 20, 2025	2.29	2.31	2.29	2.30	2.30	0.44%	307,400
Aug 19, 2025	2.31	2.31	2.29	2.29	2.29	-0.43%	607,300
Aug 18, 2025	2.29	2.31	2.28	2.30	2.30	-	444,900
Aug 15, 2025	2.30	2.31	2.28	2.30	2.30	-	559,300
Aug 14, 2025	2.31	2.34	2.30	2.30	2.30	-0.43%	3,692,000
Aug 13, 2025	2.30	2.33	2.30	2.31	2.31	0.43%	1,817,700
Aug 12, 2025	2.30	2.32	2.30	2.30	2.30	-	700,200
Aug 11, 2025	2.32	2.35	2.30	2.30	2.30	-0.86%	1,260,300
Aug 8, 2025	2.31	2.32	2.29	2.32	2.32	0.87%	254,700
Aug 7, 2025	2.29	2.31	2.28	2.30	2.30	0.44%	328,400
Aug 6, 2025	2.29	2.30	2.28	2.29	2.29	0.88%	436,800
Aug 5, 2025	2.27	2.30	2.26	2.27	2.27	-	543,500
Aug 4, 2025	2.26	2.28	2.25	2.27	2.27	0.89%	256,600
Aug 1, 2025	2.24	2.28	2.24	2.25	2.25	0.45%	291,200
Jul 31, 2025	2.25	2.26	2.24	2.24	2.24	-0.44%	677,800
Jul 30, 2025	2.26	2.27	2.25	2.25	2.25	-0.88%	460,700
Jul 29, 2025	2.27	2.28	2.25	2.27	2.27	-	47,800
Jul 28, 2025	2.26	2.27	2.25	2.27	2.27	0.89%	430,300
Jul 25, 2025	2.26	2.27	2.25	2.25	2.25	-	288,600
Jul 24, 2025	2.26	2.27	2.25	2.25	2.25	-	250,700
Jul 23, 2025	2.26	2.26	2.24	2.25	2.25	-0.44%	300,000
Jul 22, 2025	2.26	2.27	2.25	2.26	2.26	0.89%	102,100
Jul 21, 2025	2.26	2.27	2.24	2.24	2.24	-0.88%	571,400
Jul 18, 2025	2.27	2.27	2.25	2.26	2.26	-	229,600
Jul 17, 2025	2.26	2.27	2.25	2.26	2.26	-	808,300
Jul 16, 2025	2.29	2.30	2.25	2.26	2.26	-0.88%	493,200
Jul 15, 2025	2.29	2.30	2.28	2.28	2.28	-0.44%	350,200
Jul 14, 2025	2.29	2.30	2.28	2.29	2.29	-	135,000
Jul 11, 2025	2.27	2.29	2.26	2.29	2.29	0.88%	269,100
Jul 10, 2025	2.28	2.29	2.26	2.27	2.27	-0.44%	657,000
Jul 9, 2025	2.30	2.30	2.26	2.28	2.28	-0.44%	1,789,000
Jul 8, 2025	2.30	2.30	2.28	2.29	2.29	-0.43%	274,000
Jul 7, 2025	2.31	2.32	2.28	2.30	2.30	-0.43%	163,800
Jul 4, 2025	2.29	2.32	2.29	2.31	2.31	0.87%	209,300