Bumi Armada Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.41	0.40	0.40	0.40	-	27,711,600
Apr 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	24,825,500
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	23,137,400
Apr 23, 2026	0.39	0.42	0.39	0.42	0.42	7.79%	49,567,700
Apr 22, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	22,698,400
Apr 21, 2026	0.37	0.38	0.37	0.37	0.37	-	16,786,200
Apr 20, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	26,900,400
Apr 17, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	23,730,500
Apr 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	26,285,500
Apr 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	37,711,000
Apr 14, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	46,776,800
Apr 13, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	56,903,900
Apr 10, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	28,850,900
Apr 9, 2026	0.36	0.39	0.36	0.38	0.38	5.63%	74,127,400
Apr 8, 2026	0.35	0.36	0.34	0.36	0.36	-	42,625,300
Apr 7, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	40,832,100
Apr 6, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	28,875,900
Apr 3, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	40,314,700
Apr 2, 2026	0.34	0.37	0.33	0.36	0.36	4.41%	59,778,200
Apr 1, 2026	0.35	0.37	0.34	0.34	0.34	-1.45%	73,094,200
Mar 31, 2026	0.33	0.36	0.33	0.35	0.35	4.55%	83,937,700
Mar 30, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	34,070,400
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	22,965,800
Mar 26, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	40,960,100
Mar 25, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	15,397,500
Mar 24, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	27,857,700
Mar 19, 2026	0.34	0.34	0.33	0.33	0.33	-	32,124,100
Mar 18, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	19,151,900
Mar 17, 2026	0.34	0.34	0.34	0.34	0.33	-	15,060,900
Mar 16, 2026	0.35	0.35	0.34	0.34	0.33	-1.45%	9,444,600
Mar 13, 2026	0.35	0.35	0.34	0.35	0.33	-	23,426,600
Mar 12, 2026	0.35	0.36	0.34	0.35	0.33	1.47%	35,575,600
Mar 11, 2026	0.33	0.35	0.33	0.34	0.33	3.03%	36,567,900
Mar 10, 2026	0.34	0.34	0.33	0.33	0.32	-5.71%	40,289,000
Mar 9, 2026	0.38	0.39	0.35	0.35	0.34	-	132,148,200
Mar 6, 2026	0.35	0.36	0.35	0.35	0.34	1.45%	58,836,800
Mar 5, 2026	0.36	0.36	0.33	0.35	0.33	-2.82%	78,993,800
Mar 4, 2026	0.38	0.39	0.35	0.36	0.34	-6.58%	110,503,900
Mar 3, 2026	0.36	0.38	0.35	0.38	0.37	8.57%	99,944,900
Mar 2, 2026	0.34	0.36	0.33	0.35	0.34	11.11%	79,794,300
Feb 27, 2026	0.31	0.32	0.30	0.32	0.31	1.61%	6,385,300
Feb 26, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	9,735,700
Feb 25, 2026	0.32	0.32	0.31	0.32	0.31	-	3,067,100
Feb 24, 2026	0.32	0.32	0.31	0.32	0.31	-1.56%	6,341,900
Feb 23, 2026	0.33	0.33	0.32	0.32	0.31	-	9,648,600
Feb 20, 2026	0.32	0.33	0.32	0.32	0.31	-	10,268,000
Feb 19, 2026	0.31	0.32	0.31	0.32	0.31	4.92%	6,678,700
Feb 16, 2026	0.31	0.31	0.30	0.31	0.30	-	2,153,800
Feb 13, 2026	0.30	0.31	0.30	0.31	0.30	1.67%	5,784,500
Feb 12, 2026	0.30	0.31	0.30	0.30	0.29	-	9,413,400
Feb 11, 2026	0.30	0.30	0.30	0.30	0.29	-	1,910,800
Feb 10, 2026	0.30	0.30	0.29	0.30	0.29	1.69%	5,554,600
Feb 9, 2026	0.30	0.30	0.29	0.30	0.29	1.72%	13,336,900
Feb 6, 2026	0.30	0.30	0.29	0.29	0.28	-3.33%	10,331,100
Feb 5, 2026	0.31	0.31	0.29	0.30	0.29	-1.64%	21,147,500
Feb 4, 2026	0.31	0.31	0.30	0.31	0.30	-	5,239,800
Feb 3, 2026	0.31	0.31	0.30	0.31	0.30	-	12,993,200
Jan 30, 2026	0.31	0.32	0.31	0.31	0.30	-1.61%	20,470,300
Jan 29, 2026	0.31	0.31	0.31	0.31	0.30	1.64%	6,585,100
Jan 28, 2026	0.32	0.32	0.31	0.31	0.30	-3.17%	17,092,100
Jan 27, 2026	0.32	0.32	0.31	0.32	0.31	-	7,615,200
Jan 26, 2026	0.32	0.32	0.31	0.32	0.31	1.61%	3,361,000
Jan 23, 2026	0.32	0.33	0.31	0.31	0.30	-	25,757,100
Jan 22, 2026	0.31	0.32	0.30	0.31	0.30	-	20,596,800
Jan 21, 2026	0.32	0.32	0.31	0.31	0.30	-	3,726,400
Jan 20, 2026	0.32	0.32	0.31	0.31	0.30	-1.59%	4,740,300
Jan 19, 2026	0.32	0.32	0.32	0.32	0.31	-1.56%	5,171,300
Jan 16, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	8,920,900
Jan 15, 2026	0.34	0.34	0.33	0.33	0.32	-1.52%	10,407,500
Jan 14, 2026	0.33	0.34	0.33	0.33	0.32	1.54%	6,667,700
Jan 13, 2026	0.34	0.34	0.33	0.33	0.32	-1.52%	8,131,300
Jan 12, 2026	0.34	0.35	0.33	0.33	0.32	-1.49%	12,033,000
Jan 9, 2026	0.31	0.35	0.31	0.34	0.33	8.06%	20,907,900
Jan 8, 2026	0.31	0.31	0.31	0.31	0.30	-	6,121,900
Jan 7, 2026	0.31	0.31	0.31	0.31	0.30	-	4,559,400
Jan 6, 2026	0.31	0.32	0.31	0.31	0.30	-	5,010,400
Jan 5, 2026	0.31	0.32	0.31	0.31	0.30	1.64%	15,158,500
Jan 2, 2026	0.30	0.31	0.30	0.31	0.30	3.39%	16,699,900
Dec 31, 2025	0.31	0.31	0.29	0.30	0.29	-3.28%	12,129,500
Dec 30, 2025	0.31	0.31	0.30	0.31	0.30	-	14,679,400
Dec 29, 2025	0.31	0.31	0.31	0.31	0.30	-	10,813,500
Dec 26, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	3,035,800
Dec 24, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	953,900
Dec 23, 2025	0.31	0.31	0.31	0.31	0.30	-1.61%	1,545,700
Dec 22, 2025	0.31	0.31	0.31	0.31	0.30	-	2,468,600
Dec 19, 2025	0.31	0.32	0.31	0.31	0.30	-	10,025,200
Dec 18, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	9,031,300
Dec 17, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	5,763,500
Dec 16, 2025	0.31	0.32	0.31	0.31	0.30	-	11,674,500
Dec 15, 2025	0.31	0.32	0.31	0.31	0.30	-1.59%	1,765,200
Dec 12, 2025	0.31	0.32	0.31	0.32	0.31	-	1,966,700
Dec 11, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	4,075,800
Dec 10, 2025	0.31	0.32	0.31	0.31	0.30	-	1,957,500
Dec 9, 2025	0.31	0.32	0.31	0.31	0.30	-	6,939,600
Dec 8, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	3,557,800
Dec 5, 2025	0.32	0.32	0.31	0.32	0.31	-	3,824,000
Dec 4, 2025	0.31	0.32	0.31	0.32	0.31	1.61%	9,746,300
Dec 3, 2025	0.31	0.31	0.30	0.31	0.30	-	6,149,100
Dec 2, 2025	0.31	0.32	0.31	0.31	0.30	1.64%	22,391,800
Dec 1, 2025	0.31	0.32	0.31	0.31	0.30	1.67%	10,990,400