KLSE:BIMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.50	2.50	2.43	2.47	2.47	-1.20%	3,669,800
Feb 26, 2026	2.52	2.52	2.48	2.50	2.50	-0.79%	1,998,400
Feb 25, 2026	2.50	2.52	2.48	2.52	2.52	0.80%	322,500
Feb 24, 2026	2.49	2.52	2.46	2.50	2.50	0.81%	4,724,900
Feb 23, 2026	2.48	2.49	2.46	2.48	2.48	-	253,700
Feb 20, 2026	2.49	2.49	2.46	2.48	2.48	-0.40%	1,025,100
Feb 19, 2026	2.47	2.50	2.46	2.49	2.49	1.22%	2,820,300
Feb 16, 2026	2.52	2.52	2.46	2.46	2.46	-2.77%	1,128,200
Feb 13, 2026	2.54	2.54	2.50	2.53	2.53	-0.39%	922,700
Feb 12, 2026	2.51	2.55	2.51	2.54	2.54	1.20%	11,407,400
Feb 11, 2026	2.50	2.51	2.50	2.51	2.51	0.40%	1,305,800
Feb 10, 2026	2.50	2.52	2.50	2.50	2.50	-	4,124,300
Feb 9, 2026	2.46	2.51	2.46	2.50	2.50	2.04%	4,844,700
Feb 6, 2026	2.48	2.48	2.44	2.45	2.45	-0.81%	470,000
Feb 5, 2026	2.47	2.49	2.46	2.47	2.47	-0.80%	1,231,600
Feb 4, 2026	2.45	2.49	2.45	2.49	2.49	2.05%	2,145,000
Feb 3, 2026	2.48	2.50	2.43	2.44	2.44	-1.21%	974,300
Jan 30, 2026	2.45	2.49	2.45	2.47	2.47	0.82%	2,680,300
Jan 29, 2026	2.46	2.46	2.42	2.45	2.45	-0.41%	1,328,500
Jan 28, 2026	2.46	2.48	2.44	2.46	2.46	0.41%	2,441,600
Jan 27, 2026	2.44	2.48	2.44	2.45	2.45	0.41%	1,551,300
Jan 26, 2026	2.39	2.45	2.39	2.44	2.44	2.09%	1,849,000
Jan 23, 2026	2.41	2.44	2.38	2.39	2.39	-0.83%	1,082,000
Jan 22, 2026	2.45	2.46	2.39	2.41	2.41	-1.23%	2,271,000
Jan 21, 2026	2.42	2.44	2.41	2.44	2.44	0.83%	2,953,100
Jan 20, 2026	2.47	2.48	2.40	2.42	2.42	-2.81%	1,245,000
Jan 19, 2026	2.49	2.50	2.47	2.49	2.49	-0.40%	1,044,100
Jan 16, 2026	2.44	2.50	2.44	2.50	2.50	2.46%	2,858,200
Jan 15, 2026	2.43	2.47	2.43	2.44	2.44	0.41%	1,717,400
Jan 14, 2026	2.42	2.46	2.42	2.43	2.43	-	2,899,200
Jan 13, 2026	2.39	2.47	2.38	2.43	2.43	1.67%	4,706,200
Jan 12, 2026	2.33	2.41	2.31	2.39	2.39	2.58%	3,864,800
Jan 9, 2026	2.27	2.34	2.27	2.33	2.33	3.10%	4,910,800
Jan 8, 2026	2.27	2.27	2.25	2.26	2.26	-0.44%	1,440,700
Jan 7, 2026	2.28	2.28	2.25	2.27	2.27	-0.44%	1,733,200
Jan 6, 2026	2.27	2.29	2.26	2.28	2.28	0.44%	763,700
Jan 5, 2026	2.28	2.28	2.26	2.27	2.27	-0.44%	791,200
Jan 2, 2026	2.26	2.28	2.25	2.28	2.28	-0.44%	447,500
Dec 31, 2025	2.27	2.29	2.25	2.29	2.29	0.88%	3,726,000
Dec 30, 2025	2.28	2.28	2.23	2.27	2.27	-	3,232,700
Dec 29, 2025	2.24	2.27	2.23	2.27	2.27	1.34%	827,600
Dec 26, 2025	2.25	2.25	2.23	2.24	2.24	-0.44%	572,400
Dec 24, 2025	2.25	2.25	2.23	2.25	2.25	-	500,500
Dec 23, 2025	2.26	2.26	2.24	2.25	2.25	-0.44%	454,100
Dec 22, 2025	2.25	2.28	2.24	2.26	2.26	0.44%	1,197,500
Dec 19, 2025	2.24	2.27	2.24	2.25	2.25	0.45%	1,104,500
Dec 18, 2025	2.28	2.28	2.24	2.24	2.24	-1.75%	717,700
Dec 17, 2025	2.23	2.28	2.22	2.28	2.28	1.79%	3,081,800
Dec 16, 2025	2.21	2.25	2.20	2.24	2.24	1.36%	3,295,400
Dec 15, 2025	2.22	2.23	2.20	2.21	2.21	-0.90%	915,200