KLSE:BIMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.33	2.34	2.32	2.33	2.33	-0.43%	634,200
May 18, 2026	2.33	2.34	2.33	2.34	2.34	0.43%	329,700
May 15, 2026	2.34	2.34	2.32	2.33	2.33	-	965,500
May 14, 2026	2.34	2.36	2.33	2.33	2.33	-0.43%	421,100
May 13, 2026	2.34	2.36	2.33	2.34	2.34	-	392,400
May 12, 2026	2.38	2.38	2.34	2.34	2.34	-0.85%	640,300
May 11, 2026	2.35	2.38	2.35	2.36	2.36	0.43%	643,100
May 8, 2026	2.35	2.37	2.35	2.35	2.35	-	512,600
May 7, 2026	2.33	2.36	2.33	2.35	2.35	0.86%	866,700
May 6, 2026	2.33	2.34	2.32	2.33	2.33	0.43%	738,000
May 5, 2026	2.34	2.34	2.32	2.32	2.32	-0.43%	975,700
May 4, 2026	2.34	2.36	2.32	2.33	2.33	-0.43%	1,365,000
Apr 30, 2026	2.35	2.35	2.34	2.34	2.34	-0.43%	667,700
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