Bumitama Agri Ltd. (SGX:P8Z)
Singapore · Delayed Price · Currency is SGD 1.650
0.00 (0.00%)
May 26, 2026, 2:30 PM SGT
Bumitama Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.65 | 1.69 | 1.61 | 1.64 | - | -0.61% | 563,200 |
| May 22, 2026 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | -0.60% | 1,570,000 |
| May 21, 2026 | 1.71 | 1.72 | 1.57 | 1.66 | 1.66 | -4.05% | 3,930,700 |
| May 20, 2026 | 1.71 | 1.76 | 1.67 | 1.73 | 1.73 | - | 1,930,400 |
| May 19, 2026 | 1.91 | 1.91 | 1.73 | 1.73 | 1.73 | -9.90% | 3,862,400 |
| May 18, 2026 | 1.91 | 1.95 | 1.88 | 1.92 | 1.92 | 1.05% | 1,758,500 |
| May 15, 2026 | 1.93 | 1.94 | 1.87 | 1.90 | 1.90 | -1.04% | 1,554,900 |
| May 14, 2026 | 1.90 | 1.94 | 1.88 | 1.92 | 1.92 | 2.67% | 2,163,800 |
| May 13, 2026 | 1.86 | 1.88 | 1.80 | 1.87 | 1.87 | 2.75% | 1,867,000 |
| May 12, 2026 | 1.84 | 1.89 | 1.78 | 1.82 | 1.82 | -1.09% | 2,266,900 |
| May 11, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 1.10% | 935,200 |
| May 8, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -3.19% | 3,018,200 |
| May 7, 2026 | 2.01 | 2.02 | 1.85 | 1.88 | 1.88 | -6.47% | 2,900,700 |
| May 6, 2026 | 2.07 | 2.08 | 2.00 | 2.01 | 2.01 | -2.90% | 1,327,200 |
| May 5, 2026 | 2.11 | 2.14 | 2.06 | 2.07 | 2.07 | -1.90% | 2,622,000 |
| May 4, 2026 | 2.00 | 2.14 | 1.96 | 2.11 | 2.11 | 3.54% | 2,500,600 |
| Apr 30, 2026 | 2.18 | 2.19 | 2.06 | 2.07 | 2.04 | -4.61% | 3,115,900 |
| Apr 29, 2026 | 2.00 | 2.19 | 1.95 | 2.17 | 2.14 | 9.05% | 6,634,700 |
| Apr 28, 2026 | 1.92 | 2.00 | 1.92 | 1.99 | 1.96 | 3.65% | 4,382,000 |
| Apr 27, 2026 | 1.91 | 1.93 | 1.86 | 1.92 | 1.89 | 0.52% | 2,372,600 |
| Apr 24, 2026 | 1.96 | 1.96 | 1.89 | 1.91 | 1.88 | -2.55% | 1,367,700 |
| Apr 23, 2026 | 1.94 | 1.97 | 1.90 | 1.96 | 1.93 | 1.03% | 2,635,700 |
| Apr 22, 2026 | 1.94 | 1.97 | 1.92 | 1.94 | 1.91 | 0.52% | 1,356,400 |
| Apr 21, 2026 | 1.89 | 1.94 | 1.87 | 1.93 | 1.90 | 2.12% | 2,008,600 |
| Apr 20, 2026 | 1.87 | 1.91 | 1.82 | 1.89 | 1.86 | 1.61% | 2,540,800 |
| Apr 17, 2026 | 1.86 | 1.92 | 1.85 | 1.86 | 1.83 | - | 1,603,000 |
| Apr 16, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.83 | -3.63% | 2,266,000 |
| Apr 15, 2026 | 1.90 | 1.97 | 1.90 | 1.93 | 1.90 | 1.58% | 1,911,600 |
| Apr 14, 2026 | 1.96 | 1.97 | 1.86 | 1.90 | 1.87 | -3.06% | 2,354,100 |
| Apr 13, 2026 | 1.90 | 1.98 | 1.90 | 1.96 | 1.93 | 1.55% | 1,904,600 |
| Apr 10, 2026 | 1.90 | 1.94 | 1.89 | 1.93 | 1.90 | 1.58% | 1,185,400 |
| Apr 9, 2026 | 1.91 | 1.96 | 1.89 | 1.90 | 1.87 | -0.52% | 1,004,300 |
| Apr 8, 2026 | 1.84 | 1.93 | 1.81 | 1.91 | 1.88 | 0.53% | 3,962,600 |
| Apr 7, 2026 | 1.95 | 1.96 | 1.88 | 1.90 | 1.87 | - | 5,356,200 |
| Apr 6, 2026 | 1.91 | 2.01 | 1.89 | 1.90 | 1.87 | 1.06% | 7,014,200 |
| Apr 2, 2026 | 1.87 | 1.92 | 1.81 | 1.88 | 1.85 | 0.53% | 2,901,000 |
| Apr 1, 2026 | 1.86 | 1.92 | 1.84 | 1.87 | 1.84 | 1.63% | 2,169,900 |
| Mar 31, 2026 | 1.88 | 1.91 | 1.82 | 1.84 | 1.81 | -0.54% | 4,924,800 |
| Mar 30, 2026 | 1.70 | 1.88 | 1.70 | 1.85 | 1.82 | 8.82% | 6,700,600 |
| Mar 27, 2026 | 1.59 | 1.73 | 1.58 | 1.70 | 1.67 | 6.92% | 4,086,600 |
| Mar 26, 2026 | 1.54 | 1.61 | 1.54 | 1.59 | 1.57 | 4.61% | 3,083,400 |
| Mar 25, 2026 | 1.58 | 1.58 | 1.49 | 1.52 | 1.50 | -3.18% | 1,873,100 |
| Mar 24, 2026 | 1.59 | 1.63 | 1.55 | 1.57 | 1.55 | 0.64% | 2,763,600 |
| Mar 23, 2026 | 1.65 | 1.66 | 1.52 | 1.56 | 1.54 | -6.02% | 3,190,000 |
| Mar 20, 2026 | 1.66 | 1.70 | 1.64 | 1.66 | 1.63 | 0.61% | 2,885,900 |
| Mar 19, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.62 | -0.60% | 1,509,200 |
| Mar 18, 2026 | 1.67 | 1.71 | 1.62 | 1.66 | 1.63 | -1.19% | 4,604,600 |
| Mar 17, 2026 | 1.65 | 1.68 | 1.61 | 1.68 | 1.65 | 1.82% | 2,717,300 |
| Mar 16, 2026 | 1.57 | 1.67 | 1.55 | 1.65 | 1.62 | 5.77% | 4,468,000 |
| Mar 13, 2026 | 1.54 | 1.57 | 1.50 | 1.56 | 1.54 | 1.30% | 1,617,500 |