Bumitama Agri Ltd. (SGX:P8Z)
Singapore · Delayed Price · Currency is SGD 1.700
-0.050 (-2.86%)
Jul 6, 2026, 1:36 PM SGT
Bumitama Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | - | 1.19% | 16,400 |
| 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 |
| Jun 4, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 1,254,100 |
| Jun 3, 2026 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | - | 1,366,700 |
| Jun 2, 2026 | 1.53 | 1.61 | 1.52 | 1.58 | 1.58 | 1.94% | 1,957,000 |
| May 29, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | 1.97% | 3,816,800 |
| May 28, 2026 | 1.63 | 1.63 | 1.50 | 1.52 | 1.52 | -7.88% | 2,709,200 |
| May 26, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 890,000 |
| May 25, 2026 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | - | 1,038,600 |
| 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 |