KLSE:BIMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	2.13	2.14	2.12	2.13	2.13	-	422,100
Jul 21, 2026	2.14	2.14	2.12	2.13	2.13	-0.47%	741,300
Jul 20, 2026	2.14	2.15	2.13	2.14	2.14	-	341,100
Jul 17, 2026	2.15	2.16	2.13	2.14	2.14	-0.47%	745,500
Jul 16, 2026	2.15	2.16	2.13	2.15	2.15	-	305,300
Jul 15, 2026	2.13	2.15	2.13	2.15	2.15	0.94%	370,400
Jul 14, 2026	2.16	2.16	2.12	2.13	2.13	-0.93%	716,200
Jul 13, 2026	2.13	2.15	2.13	2.15	2.15	-	112,300
Jul 10, 2026	2.12	2.15	2.12	2.15	2.15	1.42%	240,500
Jul 9, 2026	2.16	2.16	2.11	2.12	2.12	-1.85%	1,067,900
Jul 8, 2026	2.16	2.16	2.13	2.16	2.16	0.47%	245,800
Jul 7, 2026	2.14	2.15	2.12	2.15	2.15	0.47%	580,300
Jul 6, 2026	2.09	2.15	2.09	2.14	2.14	2.39%	632,200
Jul 3, 2026	2.09	2.11	2.08	2.09	2.09	0.48%	2,288,400
Jul 2, 2026	2.10	2.10	2.07	2.08	2.08	-0.48%	1,776,200
Jul 1, 2026	2.11	2.12	2.09	2.09	2.09	-0.95%	2,932,700
Jun 30, 2026	2.13	2.13	2.10	2.11	2.11	-0.47%	737,200
Jun 29, 2026	2.13	2.13	2.10	2.12	2.12	-0.47%	1,161,100
Jun 26, 2026	2.12	2.13	2.12	2.13	2.13	0.47%	302,400
Jun 25, 2026	2.13	2.14	2.12	2.12	2.12	-	889,200
Jun 24, 2026	2.14	2.15	2.12	2.12	2.12	-0.93%	1,034,200
Jun 23, 2026	2.15	2.15	2.12	2.14	2.14	-	2,579,700
Jun 22, 2026	2.18	2.18	2.14	2.14	2.14	-1.83%	2,375,800
Jun 19, 2026	2.19	2.19	2.17	2.18	2.18	-0.46%	1,263,900
Jun 18, 2026	2.18	2.20	2.18	2.19	2.19	0.46%	778,100
Jun 16, 2026	2.18	2.21	2.17	2.18	2.18	0.46%	956,500
Jun 15, 2026	2.18	2.20	2.16	2.17	2.17	-	2,097,000
Jun 12, 2026	2.16	2.17	2.15	2.17	2.17	0.93%	864,000
Jun 11, 2026	2.17	2.17	2.15	2.15	2.15	-0.92%	738,000
Jun 10, 2026	2.19	2.20	2.17	2.17	2.17	-0.91%	1,222,900
Jun 9, 2026	2.19	2.20	2.17	2.19	2.19	0.46%	414,100
Jun 8, 2026	2.19	2.21	2.17	2.18	2.18	-0.91%	955,700
Jun 5, 2026	2.18	2.23	2.18	2.20	2.20	0.92%	790,400
Jun 4, 2026	2.15	2.20	2.15	2.18	2.18	1.87%	2,593,600
Jun 3, 2026	2.20	2.22	2.14	2.14	2.14	-2.73%	3,036,700
May 29, 2026	2.22	2.23	2.20	2.20	2.20	-0.45%	1,390,100
May 28, 2026	2.26	2.26	2.20	2.21	2.21	-2.21%	1,715,200
May 26, 2026	2.26	2.27	2.25	2.26	2.26	-0.44%	645,300
May 25, 2026	2.29	2.29	2.26	2.27	2.27	-	565,800
May 22, 2026	2.33	2.33	2.27	2.27	2.27	-2.58%	1,932,800
May 21, 2026	2.32	2.34	2.31	2.33	2.33	0.87%	431,700
May 20, 2026	2.34	2.34	2.30	2.31	2.31	-0.86%	677,200
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