Bumitama Agri Ltd. (SGX:P8Z)
Singapore · Delayed Price · Currency is SGD 1.550
+0.090 (6.16%)
Nov 19, 2025, 1:54 PM SGT
Bumitama Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.47 | 1.53 | 1.46 | 1.51 | - | 3.42% | 1,571,300 |
| Nov 18, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 4,496,400 |
| Nov 17, 2025 | 1.36 | 1.45 | 1.36 | 1.44 | 1.44 | 5.11% | 2,793,500 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -7.43% | 6,495,200 |
| Nov 13, 2025 | 1.51 | 1.51 | 1.42 | 1.48 | 1.48 | -1.33% | 3,640,600 |
| Nov 12, 2025 | 1.44 | 1.53 | 1.44 | 1.50 | 1.50 | 4.90% | 10,079,600 |
| Nov 11, 2025 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | - | 7,130,200 |
| Nov 10, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 3,029,200 |
| Nov 7, 2025 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -2.76% | 2,872,700 |
| Nov 6, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 4,862,900 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.70% | 2,319,000 |
| Nov 4, 2025 | 1.40 | 1.46 | 1.39 | 1.42 | 1.42 | 1.43% | 2,791,500 |
| Nov 3, 2025 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 3,525,000 |
| Oct 31, 2025 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 1.42% | 5,036,300 |
| Oct 30, 2025 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 2,263,400 |
| Oct 29, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 1,589,200 |
| Oct 28, 2025 | 1.44 | 1.46 | 1.38 | 1.38 | 1.38 | -4.17% | 3,446,400 |
| Oct 27, 2025 | 1.43 | 1.49 | 1.43 | 1.44 | 1.44 | 2.13% | 4,872,200 |
| Oct 24, 2025 | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | 4.44% | 4,111,800 |
| Oct 23, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 2,380,800 |
| Oct 22, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 3.01% | 5,052,059 |
| Oct 21, 2025 | 1.27 | 1.37 | 1.27 | 1.33 | 1.33 | 3.91% | 5,034,400 |
| Oct 17, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 1,870,400 |
| Oct 16, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 670,800 |
| Oct 15, 2025 | 1.25 | 1.31 | 1.23 | 1.27 | 1.27 | 0.79% | 3,513,300 |
| Oct 14, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 2,682,700 |
| Oct 13, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 1,667,400 |
| Oct 10, 2025 | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | 0.79% | 1,996,700 |
| Oct 9, 2025 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -1.56% | 5,836,000 |
| Oct 8, 2025 | 1.21 | 1.29 | 1.21 | 1.28 | 1.28 | 6.67% | 6,611,500 |
| Oct 7, 2025 | 1.13 | 1.22 | 1.12 | 1.20 | 1.20 | 6.19% | 6,208,900 |
| Oct 6, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 1,650,900 |
| Oct 3, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 1,422,300 |
| Oct 2, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 2,312,700 |
| Oct 1, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 1,316,000 |
| Sep 30, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,483,100 |
| Sep 29, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 851,500 |
| Sep 26, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 1,349,500 |
| Sep 25, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 492,000 |
| Sep 24, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | - | 2,170,300 |
| Sep 23, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 4,722,400 |
| Sep 22, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,805,400 |
| Sep 19, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 3,903,400 |
| Sep 18, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,045,200 |
| Sep 17, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 547,500 |
| Sep 16, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | - | 1,740,200 |
| Sep 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 886,500 |
| Sep 12, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 2,236,900 |
| Sep 11, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 3,837,800 |
| Sep 10, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 1,090,300 |