Bumitama Agri Ltd. (SGX:P8Z)
Singapore · Delayed Price · Currency is SGD 1.470
-0.030 (-2.00%)
At close: Feb 13, 2026
Bumitama Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 1,589,700 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 619,000 |
| Feb 11, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 1,800,000 |
| Feb 10, 2026 | 1.44 | 1.50 | 1.40 | 1.49 | 1.49 | 2.76% | 3,071,900 |
| Feb 9, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | - | 779,600 |
| Feb 6, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 1,225,900 |
| Feb 5, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 1,157,900 |
| Feb 4, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 4.26% | 2,677,000 |
| Feb 3, 2026 | 1.42 | 1.44 | 1.37 | 1.41 | 1.41 | -0.70% | 1,542,000 |
| Feb 2, 2026 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | -1.39% | 1,138,700 |
| Jan 30, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 1,017,400 |
| Jan 29, 2026 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 2,206,600 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 1,904,400 |
| Jan 27, 2026 | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | 2,032,000 |
| Jan 26, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 6.02% | 2,750,800 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 967,500 |
| Jan 22, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.31% | 2,024,200 |
| Jan 21, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 2,607,800 |
| Jan 20, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 3,910,900 |
| Jan 19, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 1,713,200 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 1.59% | 2,176,100 |
| Jan 15, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 2,830,000 |
| Jan 14, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 2.31% | 2,502,600 |
| Jan 13, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 1,660,500 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 1,295,300 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 643,800 |
| Jan 8, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 1,483,200 |
| Jan 7, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 2,424,700 |
| Jan 6, 2026 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | - | 1,731,100 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 1,449,800 |
| Jan 2, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.33 | - | 923,300 |
| Dec 31, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.33 | 0.75% | 720,500 |
| Dec 30, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | - | 551,100 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 589,000 |
| Dec 26, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.33 | 3.05% | 1,433,200 |
| Dec 24, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.29 | - | 272,000 |
| Dec 23, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.29 | - | 1,088,100 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.29 | -2.24% | 2,484,800 |
| Dec 19, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.32 | -0.74% | 1,619,700 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.33 | -0.74% | 1,322,500 |
| Dec 17, 2025 | 1.33 | 1.39 | 1.32 | 1.36 | 1.33 | 1.49% | 3,119,100 |
| Dec 16, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.32 | 0.75% | 1,248,300 |
| Dec 15, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.31 | - | 706,000 |
| Dec 12, 2025 | 1.34 | 1.36 | 1.31 | 1.33 | 1.31 | -0.75% | 2,517,200 |
| Dec 11, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.32 | 1.52% | 1,895,900 |
| Dec 10, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.30 | 1.54% | 1,348,600 |
| Dec 9, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.28 | -1.52% | 1,871,500 |
| Dec 8, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.30 | - | 2,266,200 |
| Dec 5, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.30 | 4.76% | 2,972,800 |
| Dec 4, 2025 | 1.46 | 1.47 | 1.24 | 1.26 | 1.24 | -13.10% | 10,900,500 |