KLSE:BIMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.37	2.38	2.33	2.35	2.35	-0.42%	969,200
Apr 28, 2026	2.36	2.38	2.35	2.36	2.36	-	895,500
Apr 27, 2026	2.41	2.42	2.36	2.36	2.36	-1.67%	2,134,300
Apr 24, 2026	2.42	2.43	2.40	2.40	2.40	-0.83%	838,700
Apr 23, 2026	2.43	2.44	2.41	2.42	2.42	-	431,300
Apr 22, 2026	2.40	2.43	2.40	2.42	2.42	0.41%	883,800
Apr 21, 2026	2.39	2.42	2.39	2.41	2.41	0.84%	598,000
Apr 20, 2026	2.40	2.41	2.38	2.39	2.39	-0.42%	464,400
Apr 17, 2026	2.37	2.40	2.37	2.40	2.40	0.42%	399,900
Apr 16, 2026	2.36	2.39	2.35	2.39	2.39	0.84%	590,600
Apr 15, 2026	2.37	2.37	2.35	2.37	2.37	0.42%	1,036,400
Apr 14, 2026	2.32	2.36	2.32	2.36	2.36	1.72%	427,100
Apr 13, 2026	2.34	2.35	2.32	2.32	2.32	-1.69%	1,662,700
Apr 10, 2026	2.34	2.36	2.34	2.36	2.36	0.85%	1,370,500
Apr 9, 2026	2.35	2.35	2.33	2.34	2.34	-0.43%	552,100
Apr 8, 2026	2.38	2.38	2.33	2.35	2.35	-	1,849,700
Apr 7, 2026	2.36	2.38	2.35	2.35	2.35	-0.42%	579,600
Apr 6, 2026	2.38	2.39	2.36	2.36	2.36	-0.84%	737,700
Apr 3, 2026	2.40	2.41	2.38	2.38	2.38	-0.83%	1,548,400
Apr 2, 2026	2.40	2.43	2.37	2.40	2.40	0.42%	1,270,700
Apr 1, 2026	2.40	2.43	2.36	2.39	2.39	-0.42%	2,352,400
Mar 31, 2026	2.37	2.41	2.37	2.40	2.40	1.27%	1,298,900
Mar 30, 2026	2.38	2.39	2.36	2.37	2.37	-0.84%	1,310,400
Mar 27, 2026	2.39	2.40	2.37	2.39	2.39	-	1,261,300
Mar 26, 2026	2.40	2.40	2.38	2.39	2.39	0.42%	396,400
Mar 25, 2026	2.39	2.40	2.37	2.38	2.38	-0.42%	1,754,100
Mar 24, 2026	2.42	2.42	2.37	2.39	2.39	-1.24%	971,700
Mar 19, 2026	2.38	2.42	2.37	2.42	2.42	2.11%	863,000
Mar 18, 2026	2.41	2.42	2.37	2.37	2.37	-1.66%	775,700
Mar 17, 2026	2.44	2.44	2.39	2.41	2.41	-1.23%	669,100
Mar 16, 2026	2.35	2.46	2.33	2.44	2.44	3.83%	1,272,900
Mar 13, 2026	2.37	2.39	2.32	2.35	2.35	-0.84%	932,500
Mar 12, 2026	2.40	2.41	2.35	2.37	2.37	-2.47%	1,191,000
Mar 11, 2026	2.40	2.43	2.40	2.43	2.39	1.25%	382,600
Mar 10, 2026	2.37	2.42	2.37	2.40	2.36	2.13%	659,500
Mar 9, 2026	2.38	2.40	2.32	2.35	2.31	-1.67%	1,610,300
Mar 6, 2026	2.43	2.43	2.39	2.39	2.35	-1.65%	2,452,500
Mar 5, 2026	2.45	2.45	2.41	2.43	2.39	-	487,200
Mar 4, 2026	2.41	2.45	2.41	2.43	2.39	0.83%	912,500
Mar 3, 2026	2.39	2.47	2.38	2.41	2.37	-	2,768,100
Mar 2, 2026	2.41	2.47	2.38	2.41	2.37	-2.43%	2,480,000
Feb 27, 2026	2.50	2.50	2.43	2.47	2.42	-1.20%	3,669,800
Feb 26, 2026	2.52	2.52	2.48	2.50	2.45	-0.79%	1,998,400
Feb 25, 2026	2.50	2.52	2.48	2.52	2.47	0.80%	322,500
Feb 24, 2026	2.49	2.52	2.46	2.50	2.45	0.81%	4,724,900
Feb 23, 2026	2.48	2.49	2.46	2.48	2.43	-	253,700
Feb 20, 2026	2.49	2.49	2.46	2.48	2.43	-0.40%	1,025,100
Feb 19, 2026	2.47	2.50	2.46	2.49	2.44	1.22%	2,820,300
Feb 16, 2026	2.52	2.52	2.46	2.46	2.41	-2.77%	1,128,200
Feb 13, 2026	2.54	2.54	2.50	2.53	2.48	-0.39%	922,700