Bumitama Agri Ltd. (SGX:P8Z)
Singapore · Delayed Price · Currency is SGD 1.440
-0.010 (-0.69%)
Nov 4, 2026, 3:47 PM SGT
Bumitama Agri Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.45 | 1.50 | 1.42 | 1.44 | 1.44 | -0.69% | 1,977,400 |
| Nov 3, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 2,937,400 |
| Nov 2, 2026 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -2.63% | 3,672,200 |
| Oct 30, 2026 | 1.58 | 1.60 | 1.48 | 1.52 | 1.52 | -5.00% | 2,578,800 |
| Oct 29, 2026 | 1.64 | 1.64 | 1.56 | 1.60 | 1.60 | -2.44% | 1,629,200 |
| Oct 28, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | - | 2,510,000 |
| Oct 27, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | 2.50% | 1,701,600 |
| Oct 26, 2026 | 1.52 | 1.63 | 1.52 | 1.60 | 1.60 | -1.84% | 2,761,900 |
| Oct 23, 2026 | 1.72 | 1.73 | 1.62 | 1.63 | 1.63 | -2.98% | 1,249,400 |
| Oct 22, 2026 | 1.71 | 1.72 | 1.64 | 1.68 | 1.68 | -2.89% | 2,153,000 |
| Oct 21, 2026 | 1.73 | 1.77 | 1.55 | 1.73 | 1.73 | - | 2,231,900 |
| Oct 20, 2026 | 1.85 | 1.86 | 1.71 | 1.73 | 1.73 | -6.49% | 2,941,400 |
| Oct 19, 2026 | 1.77 | 1.87 | 1.71 | 1.85 | 1.85 | 3.93% | 2,849,900 |
| Oct 16, 2026 | 1.84 | 1.84 | 1.73 | 1.78 | 1.78 | -4.81% | 1,665,100 |
| Oct 15, 2026 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | -1.06% | 2,453,700 |
| Oct 14, 2026 | 1.89 | 1.93 | 1.89 | 1.89 | 1.89 | 0.53% | 786,800 |
| Oct 13, 2026 | 1.93 | 1.94 | 1.88 | 1.88 | 1.88 | -2.59% | 1,216,200 |
| Oct 12, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 1,186,900 |
| Oct 9, 2026 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | 1.04% | 1,419,000 |
| Oct 8, 2026 | 2.07 | 2.08 | 1.91 | 1.93 | 1.93 | -6.76% | 3,193,400 |
| Oct 7, 2026 | 1.93 | 2.08 | 1.91 | 2.07 | 2.07 | 6.70% | 3,630,200 |
| Oct 6, 2026 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | 1.04% | 1,095,700 |
| Oct 5, 2026 | 1.92 | 1.96 | 1.89 | 1.92 | 1.92 | - | 2,282,400 |
| Oct 2, 2026 | 1.99 | 2.06 | 1.90 | 1.92 | 1.92 | -3.03% | 3,448,800 |
| Oct 1, 2026 | 2.06 | 2.08 | 1.98 | 1.98 | 1.98 | -4.81% | 2,099,200 |
| Sep 30, 2026 | 2.08 | 2.09 | 2.04 | 2.08 | 2.08 | -0.95% | 2,099,600 |
| Sep 29, 2026 | 2.12 | 2.12 | 2.05 | 2.10 | 2.10 | -0.94% | 1,346,400 |
| Sep 28, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -1.85% | 1,996,900 |
| Sep 25, 2026 | 2.15 | 2.19 | 2.13 | 2.16 | 2.16 | -1.82% | 1,448,000 |
| Sep 24, 2026 | 2.17 | 2.20 | 2.12 | 2.20 | 2.20 | 4.76% | 2,554,200 |
| Sep 23, 2026 | 2.28 | 2.30 | 2.07 | 2.10 | 2.10 | -9.09% | 5,207,500 |
| Sep 22, 2026 | 2.43 | 2.47 | 2.27 | 2.31 | 2.31 | -4.94% | 5,332,000 |
| Sep 21, 2026 | 2.49 | 2.49 | 2.38 | 2.43 | 2.43 | -2.41% | 2,590,900 |
| Sep 18, 2026 | 2.34 | 2.50 | 2.34 | 2.49 | 2.49 | 4.62% | 7,576,600 |
| Sep 17, 2026 | 2.28 | 2.40 | 2.26 | 2.38 | 2.38 | 5.78% | 4,462,600 |
| Sep 16, 2026 | 2.27 | 2.34 | 2.23 | 2.25 | 2.25 | -0.88% | 3,698,200 |
| Sep 15, 2026 | 2.20 | 2.29 | 2.14 | 2.27 | 2.27 | 3.18% | 4,507,300 |
| Sep 14, 2026 | 2.05 | 2.20 | 2.04 | 2.20 | 2.20 | 7.32% | 3,885,000 |
| Sep 11, 2026 | 2.02 | 2.10 | 2.02 | 2.05 | 2.05 | 4.59% | 4,258,000 |
| Sep 10, 2026 | 2.05 | 2.06 | 1.96 | 1.96 | 1.96 | -3.45% | 3,511,600 |
| Sep 9, 2026 | 2.01 | 2.04 | 1.98 | 2.03 | 2.03 | 1.00% | 1,476,300 |
| Sep 8, 2026 | 2.04 | 2.10 | 2.00 | 2.01 | 2.01 | -0.99% | 1,817,100 |
| Sep 7, 2026 | 2.07 | 2.08 | 1.96 | 2.03 | 2.03 | -1.93% | 3,243,600 |
| 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 |