Bumitama Agri Ltd. (SGX:P8Z)
Singapore · Delayed Price · Currency is SGD 2.070
-0.090 (-4.17%)
Sep 4, 2026, 5:06 PM SGT
Bumitama Agri Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.15 | 2.16 | 2.06 | 2.07 | 2.07 | -4.17% | 1,633,700 |
| Sep 3, 2026 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | -0.92% | 1,019,300 |
| Sep 2, 2026 | 2.14 | 2.19 | 2.13 | 2.18 | 2.18 | 2.83% | 1,284,800 |
| Sep 1, 2026 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -4.07% | 1,610,000 |
| Aug 31, 2026 | 2.09 | 2.21 | 2.09 | 2.21 | 2.21 | 5.74% | 4,345,900 |
| Aug 28, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 3.47% | 1,426,600 |
| Aug 27, 2026 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | -0.98% | 1,298,600 |
| Aug 26, 2026 | 2.05 | 2.05 | 1.98 | 2.04 | 2.04 | - | 1,340,400 |
| Aug 25, 2026 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | - | 1,607,000 |
| Aug 24, 2026 | 2.08 | 2.12 | 2.02 | 2.04 | 2.04 | -2.81% | 1,944,100 |
| Aug 21, 2026 | 2.18 | 2.25 | 2.12 | 2.14 | 2.10 | -1.83% | 4,509,900 |
| Aug 20, 2026 | 2.17 | 2.20 | 2.10 | 2.18 | 2.14 | - | 3,652,600 |
| Aug 19, 2026 | 2.03 | 2.18 | 2.01 | 2.18 | 2.14 | 7.92% | 4,966,000 |
| Aug 18, 2026 | 2.00 | 2.08 | 1.99 | 2.02 | 1.98 | 1.51% | 2,646,300 |
| Aug 17, 2026 | 1.89 | 2.05 | 1.82 | 1.99 | 1.95 | 6.99% | 7,458,800 |
| Aug 14, 2026 | 1.81 | 1.88 | 1.75 | 1.86 | 1.82 | 5.08% | 3,379,900 |
| Aug 13, 2026 | 1.82 | 1.84 | 1.77 | 1.77 | 1.74 | -2.75% | 970,000 |
| Aug 12, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.79 | -1.09% | 1,057,300 |
| Aug 11, 2026 | 1.74 | 1.85 | 1.73 | 1.84 | 1.80 | 6.36% | 2,848,000 |
| Aug 7, 2026 | 1.79 | 1.79 | 1.72 | 1.73 | 1.70 | -2.26% | 1,303,900 |
| Aug 6, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.74 | 1.14% | 1,710,900 |
| Aug 5, 2026 | 1.73 | 1.75 | 1.71 | 1.75 | 1.72 | 0.57% | 1,202,600 |
| Aug 4, 2026 | 1.68 | 1.76 | 1.66 | 1.74 | 1.71 | 2.96% | 2,153,800 |
| Aug 3, 2026 | 1.63 | 1.71 | 1.61 | 1.69 | 1.66 | 3.05% | 2,070,200 |
| Jul 31, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | 1.61 | 0.61% | 1,171,200 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.60 | -3.55% | 1,174,300 |
| Jul 29, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.66 | 0.60% | 1,426,200 |
| Jul 28, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.65 | -4.00% | 961,700 |
| Jul 27, 2026 | 1.85 | 1.86 | 1.75 | 1.75 | 1.72 | -5.41% | 1,929,600 |
| Jul 24, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.81 | 1.65% | 2,013,000 |
| Jul 23, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.79 | -1.09% | 1,060,200 |
| Jul 22, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.80 | - | 1,791,400 |
| Jul 21, 2026 | 1.82 | 1.86 | 1.81 | 1.84 | 1.80 | 2.22% | 2,150,800 |
| Jul 20, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.77 | -2.70% | 1,844,600 |
| Jul 17, 2026 | 1.81 | 1.86 | 1.73 | 1.85 | 1.81 | 2.21% | 2,602,900 |
| Jul 16, 2026 | 1.82 | 1.82 | 1.75 | 1.81 | 1.78 | -0.55% | 1,425,000 |
| Jul 15, 2026 | 1.73 | 1.82 | 1.73 | 1.82 | 1.79 | 5.20% | 2,063,200 |
| Jul 14, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.70 | 1.76% | 651,600 |
| Jul 13, 2026 | 1.69 | 1.73 | 1.68 | 1.70 | 1.67 | 0.59% | 596,000 |
| Jul 10, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.66 | 0.60% | 534,800 |
| Jul 9, 2026 | 1.69 | 1.75 | 1.68 | 1.68 | 1.65 | -0.59% | 1,525,100 |
| Jul 8, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.66 | 1.20% | 846,800 |
| Jul 7, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.64 | -2.91% | 1,071,000 |
| Jul 6, 2026 | 1.75 | 1.77 | 1.70 | 1.72 | 1.69 | -1.71% | 920,400 |
| Jul 3, 2026 | 1.68 | 1.78 | 1.67 | 1.75 | 1.72 | 4.17% | 2,890,700 |
| Jul 2, 2026 | 1.64 | 1.72 | 1.64 | 1.68 | 1.65 | 1.82% | 800,700 |
| Jul 1, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.62 | 0.61% | 382,600 |
| Jun 30, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.61 | -1.20% | 767,000 |
| Jun 29, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.63 | 1.84% | 641,600 |
| Jun 26, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.60 | -0.61% | 1,278,900 |