Bumitama Agri Ltd. (SGX:P8Z)
Singapore · Delayed Price · Currency is SGD 1.860
+0.090 (5.08%)
Aug 14, 2026, 5:06 PM SGT
Bumitama Agri Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.81 | 1.88 | 1.75 | 1.86 | 1.86 | 5.08% | 3,379,900 |
| Aug 13, 2026 | 1.82 | 1.84 | 1.77 | 1.77 | 1.77 | -2.75% | 970,000 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -1.09% | 1,057,300 |
| Aug 11, 2026 | 1.74 | 1.85 | 1.73 | 1.84 | 1.84 | 6.36% | 2,848,000 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 1,303,900 |
| Aug 6, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 1.14% | 1,710,900 |
| Aug 5, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 1,202,600 |
| Aug 4, 2026 | 1.68 | 1.76 | 1.66 | 1.74 | 1.74 | 2.96% | 2,153,800 |
| Aug 3, 2026 | 1.63 | 1.71 | 1.61 | 1.69 | 1.69 | 3.05% | 2,070,200 |
| Jul 31, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 0.61% | 1,171,200 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -3.55% | 1,174,300 |
| Jul 29, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 1,426,200 |
| Jul 28, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 961,700 |
| Jul 27, 2026 | 1.85 | 1.86 | 1.75 | 1.75 | 1.75 | -5.41% | 1,929,600 |
| Jul 24, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 2,013,000 |
| Jul 23, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -1.09% | 1,060,200 |
| Jul 22, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | - | 1,791,400 |
| Jul 21, 2026 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 2.22% | 2,150,800 |
| Jul 20, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.70% | 1,844,600 |
| Jul 17, 2026 | 1.81 | 1.86 | 1.73 | 1.85 | 1.85 | 2.21% | 2,602,900 |
| Jul 16, 2026 | 1.82 | 1.82 | 1.75 | 1.81 | 1.81 | -0.55% | 1,425,000 |
| Jul 15, 2026 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 5.20% | 2,063,200 |
| Jul 14, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 651,600 |
| Jul 13, 2026 | 1.69 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 596,000 |
| Jul 10, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 534,800 |
| Jul 9, 2026 | 1.69 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 1,525,100 |
| Jul 8, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 846,800 |
| Jul 7, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -2.91% | 1,071,000 |
| Jul 6, 2026 | 1.75 | 1.77 | 1.70 | 1.72 | 1.72 | -1.71% | 920,400 |
| Jul 3, 2026 | 1.68 | 1.78 | 1.67 | 1.75 | 1.75 | 4.17% | 2,890,700 |
| Jul 2, 2026 | 1.64 | 1.72 | 1.64 | 1.68 | 1.68 | 1.82% | 800,700 |
| Jul 1, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 382,600 |
| Jun 30, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -1.20% | 767,000 |
| Jun 29, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 1.84% | 641,600 |
| Jun 26, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -0.61% | 1,278,900 |
| Jun 25, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 823,600 |
| Jun 24, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -2.37% | 1,200,500 |
| Jun 23, 2026 | 1.76 | 1.78 | 1.67 | 1.69 | 1.69 | -3.98% | 1,966,200 |
| Jun 22, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 645,700 |
| Jun 19, 2026 | 1.81 | 1.82 | 1.72 | 1.78 | 1.78 | - | 2,741,400 |
| Jun 18, 2026 | 1.70 | 1.82 | 1.68 | 1.78 | 1.78 | 5.95% | 4,339,200 |
| Jun 17, 2026 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | 1.82% | 1,520,600 |
| Jun 16, 2026 | 1.66 | 1.70 | 1.64 | 1.65 | 1.65 | -1.79% | 1,129,300 |
| Jun 15, 2026 | 1.64 | 1.72 | 1.63 | 1.68 | 1.68 | 0.60% | 2,838,000 |
| Jun 12, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.76% | 2,860,000 |
| Jun 11, 2026 | 1.54 | 1.70 | 1.49 | 1.70 | 1.70 | 10.39% | 4,564,200 |
| Jun 10, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | 4.05% | 1,067,700 |
| Jun 9, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 465,400 |
| Jun 8, 2026 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | -1.33% | 1,517,500 |
| Jun 5, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -6.25% | 1,905,200 |