Bumitama Agri Ltd. (SGX:P8Z)
Singapore · Delayed Price · Currency is SGD 2.010
-0.060 (-2.90%)
May 6, 2026, 11:59 AM SGT
Bumitama Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.93% | 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 |
| Mar 12, 2026 | 1.54 | 1.58 | 1.49 | 1.54 | 1.52 | - | 1,859,900 |
| Mar 11, 2026 | 1.49 | 1.55 | 1.49 | 1.54 | 1.52 | 3.36% | 2,694,000 |
| Mar 10, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.47 | 2.05% | 1,421,800 |
| Mar 9, 2026 | 1.44 | 1.51 | 1.40 | 1.46 | 1.44 | 3.55% | 6,635,600 |
| Mar 6, 2026 | 1.29 | 1.42 | 1.29 | 1.41 | 1.39 | 6.82% | 3,764,300 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.30 | 0.76% | 1,857,600 |
| Mar 4, 2026 | 1.33 | 1.36 | 1.29 | 1.31 | 1.29 | -1.50% | 3,003,900 |
| Mar 3, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.31 | 1.53% | 2,891,100 |
| Mar 2, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.29 | -0.76% | 2,266,600 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.30 | -0.75% | 2,851,100 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.29 | 1.33 | 1.31 | -9.52% | 7,851,200 |
| Feb 25, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.45 | -2.00% | 1,181,500 |
| Feb 24, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.48 | 1.35% | 400,300 |
| Feb 23, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.46 | -0.67% | 1,080,700 |