KLSE:BIMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.21	2.24	2.21	2.23	2.23	1.36%	691,000
Oct 24, 2025	2.21	2.23	2.19	2.20	2.20	-	3,077,600
Oct 23, 2025	2.20	2.22	2.19	2.20	2.20	-	2,509,000
Oct 22, 2025	2.23	2.25	2.20	2.20	2.20	-0.90%	2,488,500
Oct 21, 2025	2.24	2.25	2.21	2.22	2.22	-	2,066,400
Oct 17, 2025	2.22	2.24	2.22	2.22	2.22	-	1,167,800
Oct 16, 2025	2.23	2.24	2.22	2.22	2.22	-	1,011,100
Oct 15, 2025	2.23	2.24	2.21	2.22	2.22	-	5,492,000
Oct 14, 2025	2.24	2.25	2.22	2.22	2.22	-0.45%	2,111,700
Oct 13, 2025	2.23	2.26	2.23	2.23	2.23	-0.45%	1,360,900
Oct 10, 2025	2.28	2.28	2.24	2.24	2.24	-1.75%	2,722,600
Oct 9, 2025	2.26	2.28	2.25	2.28	2.28	0.88%	1,588,400
Oct 8, 2025	2.26	2.27	2.24	2.26	2.26	-	2,725,000
Oct 7, 2025	2.28	2.28	2.25	2.26	2.26	-0.88%	3,272,200
Oct 6, 2025	2.29	2.30	2.27	2.28	2.28	-0.44%	2,507,700
Oct 3, 2025	2.32	2.34	2.28	2.29	2.29	-1.29%	2,620,500
Oct 2, 2025	2.34	2.34	2.31	2.32	2.32	-	1,469,600
Oct 1, 2025	2.30	2.35	2.30	2.32	2.32	1.31%	499,100
Sep 30, 2025	2.30	2.31	2.29	2.29	2.29	-0.43%	794,000
Sep 29, 2025	2.27	2.33	2.27	2.30	2.30	1.32%	1,425,100
Sep 26, 2025	2.28	2.29	2.26	2.27	2.27	-0.87%	4,023,900
Sep 25, 2025	2.27	2.32	2.27	2.29	2.29	1.33%	3,108,200
Sep 24, 2025	2.30	2.30	2.26	2.26	2.26	-1.74%	1,048,400
Sep 23, 2025	2.28	2.31	2.28	2.30	2.30	0.88%	293,000
Sep 22, 2025	2.30	2.30	2.27	2.28	2.28	-0.87%	610,600
Sep 19, 2025	2.31	2.31	2.29	2.30	2.30	0.44%	454,400
Sep 18, 2025	2.30	2.30	2.28	2.29	2.29	-0.43%	553,700
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