Skip to main content
Bumi Armada Berhad (KLSE:ARMADA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.315
0.00 (0.00%)
At close: Dec 5, 2025

Bumi Armada Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.320.320.310.320.32-3,824,000
Dec 4, 20250.310.320.310.320.321.61%9,746,300
Dec 3, 20250.310.310.300.310.31-6,149,100
Dec 2, 20250.310.320.310.310.311.64%22,391,800
Dec 1, 20250.310.320.310.310.311.67%10,990,400
Nov 28, 20250.310.310.300.300.30-1.64%14,182,600
Nov 27, 20250.310.310.300.310.31-10,951,400
Nov 26, 20250.310.320.300.310.31-16,303,000
Nov 25, 20250.310.310.300.310.31-17,480,400
Nov 24, 20250.300.310.280.310.311.67%99,642,200
Nov 21, 20250.300.300.290.300.30-9,543,800
Nov 20, 20250.290.310.280.300.305.26%11,963,400
Nov 19, 20250.310.310.290.290.29-6.56%42,463,600
Nov 18, 20250.300.320.300.310.31-11,522,900
Nov 17, 20250.300.310.300.310.311.67%9,439,100
Nov 14, 20250.300.310.300.300.30-13,987,200
Nov 13, 20250.300.310.300.300.30-11,766,300
Nov 12, 20250.310.320.300.300.30-3.23%49,367,200
Nov 11, 20250.330.330.310.310.31-3.13%26,828,900
Nov 10, 20250.330.330.320.320.32-1.54%8,959,900
Nov 7, 20250.330.330.320.330.33-1.52%11,288,500
Nov 6, 20250.330.330.320.330.331.54%10,151,700
Nov 5, 20250.330.330.320.330.33-1.52%10,284,500
Nov 4, 20250.340.340.330.330.33-1.49%8,432,000
Nov 3, 20250.330.340.330.340.341.52%1,912,900
Oct 31, 20250.340.340.330.330.33-1.49%5,185,900
Oct 30, 20250.340.340.330.340.34-7,865,000
Oct 29, 20250.340.340.330.340.34-8,570,900
Oct 28, 20250.340.350.330.340.34-1.47%11,265,100
Oct 27, 20250.350.350.340.340.34-1.45%11,903,000
Oct 24, 20250.330.350.330.350.354.55%21,003,800
Oct 23, 20250.340.340.330.330.33-1.49%14,397,800
Oct 22, 20250.330.340.330.340.343.08%13,255,400
Oct 21, 20250.330.330.320.330.33-12,904,700
Oct 17, 20250.330.330.320.330.33-16,833,000
Oct 16, 20250.330.340.320.330.33-1.52%28,279,600
Oct 15, 20250.330.340.330.330.33-18,925,400
Oct 14, 20250.340.340.330.330.33-2.94%19,582,800
Oct 13, 20250.340.350.340.340.34-1.45%15,339,900
Oct 10, 20250.350.360.340.350.351.47%34,057,300
Oct 9, 20250.340.350.340.340.34-17,014,800
Oct 8, 20250.340.340.340.340.341.49%6,362,600
Oct 7, 20250.350.350.340.340.34-2.90%21,423,100
Oct 6, 20250.350.350.340.350.35-9,088,600
Oct 3, 20250.350.350.350.350.35-1.43%8,961,600
Oct 2, 20250.350.360.350.350.35-12,375,900
Oct 1, 20250.350.360.350.350.35-10,287,400
Sep 30, 20250.360.370.350.350.35-4.11%16,904,000
Sep 29, 20250.370.380.360.370.37-15,153,200
Sep 26, 20250.370.390.360.370.371.39%73,929,300
Sep 25, 20250.350.370.350.360.364.35%47,821,500
Sep 24, 20250.350.360.350.350.35-1.43%16,969,700
Sep 23, 20250.350.360.350.350.351.45%15,303,600
Sep 22, 20250.350.350.340.350.35-13,398,900
Sep 19, 20250.340.350.340.350.351.47%27,272,800
Sep 18, 20250.350.360.340.340.34-2.86%39,694,300
Sep 17, 20250.340.360.340.350.352.94%34,185,500
Sep 12, 20250.340.350.340.340.34-18,191,900
Sep 11, 20250.350.360.340.340.34-1.45%20,953,200
Sep 10, 20250.350.350.340.350.351.47%13,662,400
Sep 9, 20250.350.360.340.340.34-4.23%15,448,100
Sep 8, 20250.360.360.350.360.36-1.39%10,650,400
Sep 4, 20250.370.370.360.360.36-1.37%10,490,000
Sep 3, 20250.360.370.360.370.371.39%17,339,200
Sep 2, 20250.370.370.360.360.36-1.37%7,401,400
Aug 29, 20250.370.370.350.370.37-28,012,600
Aug 28, 20250.380.390.360.370.37-2.67%24,824,700
Aug 27, 20250.390.390.370.380.38-2.60%21,531,300
Aug 26, 20250.390.400.380.390.39-14,941,000
Aug 25, 20250.380.390.380.390.391.32%11,241,800
Aug 22, 20250.390.390.380.380.38-1.30%16,874,800
Aug 21, 20250.400.400.390.390.39-2.53%14,704,700
Aug 20, 20250.400.400.390.400.40-1.25%4,396,200
Aug 19, 20250.390.400.390.400.402.56%7,279,300
Aug 18, 20250.390.400.380.390.39-1.27%12,689,200
Aug 15, 20250.390.400.390.400.401.28%3,191,000
Aug 14, 20250.400.400.390.390.39-1.27%7,928,000
Aug 13, 20250.400.410.390.400.40-1.25%10,811,500
Aug 12, 20250.400.410.400.400.40-11,268,500
Aug 11, 20250.400.410.400.400.40-14,407,600
Aug 8, 20250.400.400.400.400.401.27%8,639,000
Aug 7, 20250.400.400.390.400.40-1.25%4,998,500
Aug 6, 20250.390.400.390.400.402.56%11,002,000
Aug 5, 20250.410.420.390.390.39-6.02%43,172,900
Aug 4, 20250.440.440.420.420.42-5.68%24,647,500
Aug 1, 20250.440.440.440.440.44-649,800
Jul 31, 20250.450.450.440.440.44-1.12%11,488,400
Jul 30, 20250.440.450.440.450.452.30%5,619,200
Jul 29, 20250.430.440.430.440.441.16%4,269,900
Jul 28, 20250.440.450.430.430.43-2.27%8,841,300
Jul 25, 20250.430.450.430.440.442.33%7,025,800
Jul 24, 20250.430.430.430.430.431.18%1,512,800
Jul 23, 20250.430.430.430.430.43-1.16%2,855,400
Jul 22, 20250.430.440.430.430.43-2,780,400
Jul 21, 20250.430.440.430.430.43-5,273,600
Jul 18, 20250.440.450.430.430.43-1.15%18,433,400
Jul 17, 20250.430.440.430.440.441.16%9,481,400
Jul 16, 20250.440.440.430.430.43-1.15%13,660,200
Jul 15, 20250.450.450.440.440.44-3.33%19,374,100
Jul 14, 20250.440.450.440.450.452.27%5,378,800