Bumi Armada Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	58,836,800
Mar 5, 2026	0.36	0.36	0.33	0.35	0.35	-2.82%	78,993,800
Mar 4, 2026	0.38	0.39	0.35	0.36	0.36	-6.58%	110,503,900
Mar 3, 2026	0.36	0.38	0.35	0.38	0.38	8.57%	99,944,900
Mar 2, 2026	0.34	0.36	0.33	0.35	0.35	11.11%	79,794,300
Feb 27, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	6,385,300
Feb 26, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	9,735,700
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-	3,067,100
Feb 24, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	6,341,900
Feb 23, 2026	0.33	0.33	0.32	0.32	0.32	-	9,648,600
Feb 20, 2026	0.32	0.33	0.32	0.32	0.32	-	10,268,000
Feb 19, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	6,678,700
Feb 16, 2026	0.31	0.31	0.30	0.31	0.31	-	2,153,800
Feb 13, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	5,784,500
Feb 12, 2026	0.30	0.31	0.30	0.30	0.30	-	9,413,400
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	-	1,910,800
Feb 10, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	5,554,600
Feb 9, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	13,336,900
Feb 6, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	10,331,100
Feb 5, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	21,147,500
Feb 4, 2026	0.31	0.31	0.30	0.31	0.31	-	5,239,800
Feb 3, 2026	0.31	0.31	0.30	0.31	0.31	-	12,993,200
Jan 30, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	20,470,300
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	6,585,100
Jan 28, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	17,092,100
Jan 27, 2026	0.32	0.32	0.31	0.32	0.32	-	7,615,200
Jan 26, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	3,361,000
Jan 23, 2026	0.32	0.33	0.31	0.31	0.31	-	25,757,100
Jan 22, 2026	0.31	0.32	0.30	0.31	0.31	-	20,596,800
Jan 21, 2026	0.32	0.32	0.31	0.31	0.31	-	3,726,400
Jan 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	4,740,300
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	5,171,300
Jan 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	8,920,900
Jan 15, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	10,407,500
Jan 14, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	6,667,700
Jan 13, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	8,131,300
Jan 12, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	12,033,000
Jan 9, 2026	0.31	0.35	0.31	0.34	0.34	8.06%	20,907,900
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-	6,121,900
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	4,559,400
Jan 6, 2026	0.31	0.32	0.31	0.31	0.31	-	5,010,400
Jan 5, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	15,158,500
Jan 2, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	16,699,900
Dec 31, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	12,129,500
Dec 30, 2025	0.31	0.31	0.30	0.31	0.31	-	14,679,400
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-	10,813,500
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	3,035,800
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	953,900
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	1,545,700
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	-	2,468,600
Dec 19, 2025	0.31	0.32	0.31	0.31	0.31	-	10,025,200
Dec 18, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	9,031,300
Dec 17, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	5,763,500
Dec 16, 2025	0.31	0.32	0.31	0.31	0.31	-	11,674,500
Dec 15, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	1,765,200
Dec 12, 2025	0.31	0.32	0.31	0.32	0.32	-	1,966,700
Dec 11, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	4,075,800
Dec 10, 2025	0.31	0.32	0.31	0.31	0.31	-	1,957,500
Dec 9, 2025	0.31	0.32	0.31	0.31	0.31	-	6,939,600
Dec 8, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	3,557,800
Dec 5, 2025	0.32	0.32	0.31	0.32	0.32	-	3,824,000
Dec 4, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	9,746,300
Dec 3, 2025	0.31	0.31	0.30	0.31	0.31	-	6,149,100
Dec 2, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	22,391,800
Dec 1, 2025	0.31	0.32	0.31	0.31	0.31	1.67%	10,990,400
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	14,182,600
Nov 27, 2025	0.31	0.31	0.30	0.31	0.31	-	10,951,400
Nov 26, 2025	0.31	0.32	0.30	0.31	0.31	-	16,303,000
Nov 25, 2025	0.31	0.31	0.30	0.31	0.31	-	17,480,400
Nov 24, 2025	0.30	0.31	0.28	0.31	0.31	1.67%	99,642,200
Nov 21, 2025	0.30	0.30	0.29	0.30	0.30	-	9,543,800
Nov 20, 2025	0.29	0.31	0.28	0.30	0.30	5.26%	11,963,400
Nov 19, 2025	0.31	0.31	0.29	0.29	0.29	-6.56%	42,463,600
Nov 18, 2025	0.30	0.32	0.30	0.31	0.31	-	11,522,900
Nov 17, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	9,439,100
Nov 14, 2025	0.30	0.31	0.30	0.30	0.30	-	13,987,200
Nov 13, 2025	0.30	0.31	0.30	0.30	0.30	-	11,766,300
Nov 12, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	49,367,200
Nov 11, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	26,828,900
Nov 10, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	8,959,900
Nov 7, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	11,288,500
Nov 6, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	10,151,700
Nov 5, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	10,284,500
Nov 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	8,432,000
Nov 3, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,912,900
Oct 31, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	5,185,900
Oct 30, 2025	0.34	0.34	0.33	0.34	0.34	-	7,865,000
Oct 29, 2025	0.34	0.34	0.33	0.34	0.34	-	8,570,900
Oct 28, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	11,265,100
Oct 27, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	11,903,000
Oct 24, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	21,003,800
Oct 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	14,397,800
Oct 22, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	13,255,400
Oct 21, 2025	0.33	0.33	0.32	0.33	0.33	-	12,904,700
Oct 17, 2025	0.33	0.33	0.32	0.33	0.33	-	16,833,000
Oct 16, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	28,279,600
Oct 15, 2025	0.33	0.34	0.33	0.33	0.33	-	18,925,400
Oct 14, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	19,582,800
Oct 13, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	15,339,900
Oct 10, 2025	0.35	0.36	0.34	0.35	0.35	1.47%	34,057,300