KLSE:BIMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	2.30	2.30	2.28	2.29	2.29	-0.43%	470,400
Jul 2, 2025	2.29	2.30	2.28	2.30	2.30	0.44%	84,100
Jul 1, 2025	2.30	2.30	2.28	2.29	2.29	0.44%	70,000
Jun 30, 2025	2.31	2.32	2.28	2.28	2.28	-1.30%	283,200
Jun 26, 2025	2.33	2.33	2.30	2.31	2.31	0.43%	111,300
Jun 25, 2025	2.30	2.32	2.27	2.30	2.30	0.88%	435,300
Jun 24, 2025	2.30	2.30	2.26	2.28	2.28	-0.87%	296,300
Jun 23, 2025	2.30	2.31	2.25	2.30	2.30	0.44%	752,000
Jun 20, 2025	2.32	2.33	2.27	2.29	2.29	-1.29%	704,100
Jun 19, 2025	2.27	2.32	2.24	2.32	2.32	3.11%	324,800
Jun 18, 2025	2.24	2.25	2.22	2.25	2.25	0.45%	594,900
Jun 17, 2025	2.28	2.28	2.24	2.24	2.24	-1.75%	1,686,400
Jun 16, 2025	2.28	2.29	2.28	2.28	2.28	-	293,300
Jun 13, 2025	2.29	2.30	2.28	2.28	2.28	-0.44%	993,000
Jun 12, 2025	2.30	2.30	2.29	2.29	2.29	-0.43%	343,300
Jun 11, 2025	2.29	2.30	2.29	2.30	2.30	-	581,100
Jun 10, 2025	2.30	2.32	2.29	2.30	2.30	0.44%	1,654,700
Jun 9, 2025	2.31	2.32	2.29	2.29	2.29	-1.29%	1,061,400
Jun 6, 2025	2.32	2.32	2.30	2.32	2.32	-	152,500
Jun 5, 2025	2.33	2.34	2.31	2.32	2.32	-	1,199,100
Jun 4, 2025	2.38	2.38	2.32	2.32	2.32	-1.69%	925,300
Jun 3, 2025	2.33	2.39	2.32	2.36	2.36	1.72%	473,800
May 30, 2025	2.42	2.42	2.31	2.32	2.32	-4.13%	1,433,400
May 29, 2025	2.42	2.43	2.40	2.42	2.42	-	287,800
May 28, 2025	2.44	2.44	2.41	2.42	2.42	-0.82%	158,000
May 27, 2025	2.44	2.45	2.42	2.44	2.44	-	2,309,600
May 26, 2025	2.42	2.44	2.41	2.44	2.44	0.83%	108,800
May 23, 2025	2.42	2.44	2.41	2.42	2.42	-0.41%	504,600
May 22, 2025	2.43	2.43	2.41	2.43	2.43	-	156,800