Skip to main content
Bumitama Agri Ltd. (SGX:P8Z)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.320
+0.060 (4.76%)
At close: Dec 5, 2025

Bumitama Agri Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.271.321.271.321.324.76%2,972,800
Dec 4, 20251.461.471.241.261.26-13.10%10,900,500
Dec 3, 20251.401.461.401.451.452.11%2,981,300
Dec 2, 20251.461.471.421.421.42-3.40%1,794,700
Dec 1, 20251.491.511.451.471.47-1.34%1,770,800
Nov 28, 20251.481.501.471.491.490.68%1,440,300
Nov 27, 20251.501.511.481.481.48-1.33%661,500
Nov 26, 20251.511.521.471.501.50-0.66%1,513,900
Nov 25, 20251.541.551.501.511.51-0.66%2,039,058
Nov 24, 20251.561.601.521.521.52-1.94%11,731,500
Nov 21, 20251.501.581.501.551.55-1.90%3,776,600
Nov 20, 20251.561.601.531.581.581.28%2,216,700
Nov 19, 20251.471.601.461.561.566.85%8,785,000
Nov 18, 20251.441.481.421.461.461.39%4,496,400
Nov 17, 20251.361.451.361.441.445.11%2,793,500
Nov 14, 20251.461.461.351.371.37-7.43%6,495,200
Nov 13, 20251.511.511.421.481.48-1.33%3,640,600
Nov 12, 20251.441.531.441.501.504.90%10,079,600
Nov 11, 20251.451.481.431.431.43-7,130,200
Nov 10, 20251.411.441.401.431.431.42%3,029,200
Nov 7, 20251.431.441.391.411.41-2.76%2,872,700
Nov 6, 20251.401.451.401.451.452.84%4,862,900
Nov 5, 20251.441.441.381.411.41-0.70%2,319,000
Nov 4, 20251.401.461.391.421.421.43%2,791,500
Nov 3, 20251.421.451.371.401.40-2.10%3,525,000
Oct 31, 20251.411.461.411.431.431.42%5,036,300
Oct 30, 20251.391.421.371.411.411.44%2,263,400
Oct 29, 20251.381.421.381.391.390.72%1,589,200
Oct 28, 20251.441.461.381.381.38-4.17%3,446,400
Oct 27, 20251.431.491.431.441.442.13%4,872,200
Oct 24, 20251.381.441.381.411.414.44%4,111,800
Oct 23, 20251.381.391.351.351.35-1.46%2,380,800
Oct 22, 20251.331.391.331.371.373.01%5,052,059
Oct 21, 20251.271.371.271.331.333.91%5,034,400
Oct 17, 20251.281.301.261.281.28-1,870,400
Oct 16, 20251.261.281.251.281.280.79%670,800
Oct 15, 20251.251.311.231.271.270.79%3,513,300
Oct 14, 20251.281.301.251.261.26-1.56%2,682,700
Oct 13, 20251.271.291.261.281.280.79%1,667,400
Oct 10, 20251.261.311.251.271.270.79%1,996,700
Oct 9, 20251.291.331.261.261.26-1.56%5,836,000
Oct 8, 20251.211.291.211.281.286.67%6,611,500
Oct 7, 20251.131.221.121.201.206.19%6,208,900
Oct 6, 20251.131.141.111.131.131.80%1,650,900
Oct 3, 20251.131.141.111.111.11-1.77%1,422,300
Oct 2, 20251.111.131.101.131.131.80%2,312,700
Oct 1, 20251.121.131.101.111.11-1.77%1,316,000
Sep 30, 20251.141.151.121.131.13-1,483,100
Sep 29, 20251.121.141.121.131.13-851,500
Sep 26, 20251.121.131.111.131.13-1,349,500
Sep 25, 20251.141.151.121.131.13-1.74%492,000
Sep 24, 20251.141.161.121.151.15-2,170,300
Sep 23, 20251.131.161.121.151.152.68%4,722,400
Sep 22, 20251.131.141.111.121.12-0.88%1,805,400
Sep 19, 20251.131.141.101.131.130.89%3,903,400
Sep 18, 20251.131.141.111.121.12-0.88%1,045,200
Sep 17, 20251.131.141.131.131.13-547,500
Sep 16, 20251.121.141.101.131.13-1,740,200
Sep 15, 20251.131.141.121.131.13-886,500
Sep 12, 20251.131.151.131.131.13-2,236,900
Sep 11, 20251.141.161.111.131.13-3,837,800
Sep 10, 20251.121.151.121.131.13-0.88%1,090,300
Sep 9, 20251.151.171.141.141.14-0.87%1,539,400
Sep 8, 20251.151.161.131.151.15-971,500
Sep 5, 20251.131.151.131.151.151.77%929,900
Sep 4, 20251.151.161.101.131.13-3.42%2,424,900
Sep 3, 20251.151.171.141.171.170.86%847,200
Sep 2, 20251.151.191.141.161.16-2,420,000
Sep 1, 20251.181.181.121.161.16-2.52%2,720,100
Aug 29, 20251.131.191.131.191.195.31%4,745,000
Aug 28, 20251.081.141.081.131.133.67%1,865,000
Aug 27, 20251.121.141.091.091.09-2.68%1,590,600
Aug 26, 20251.101.131.071.121.121.82%2,002,000
Aug 25, 20251.061.121.061.101.103.77%4,031,400
Aug 22, 20251.011.061.001.061.066.00%5,831,700
Aug 21, 20250.981.020.981.001.002.04%8,824,500
Aug 20, 20250.930.990.930.980.981.03%5,070,000
Aug 19, 20250.960.990.960.970.931.57%4,835,100
Aug 18, 20250.990.990.940.960.92-2.55%2,900,600
Aug 15, 20250.920.990.920.980.947.10%11,023,300
Aug 14, 20250.920.930.910.920.88-2,259,400
Aug 13, 20250.920.930.910.920.88-0.54%3,435,000
Aug 12, 20250.880.930.880.920.899.52%7,025,800
Aug 11, 20250.820.850.820.840.812.44%1,421,000
Aug 8, 20250.820.830.820.820.790.61%319,400
Aug 7, 20250.830.830.810.820.78-0.61%876,100
Aug 6, 20250.840.840.820.820.79-1.80%330,800
Aug 5, 20250.840.840.830.840.801.21%117,400
Aug 4, 20250.820.840.810.830.791.23%440,500
Aug 1, 20250.830.830.820.820.78-0.61%326,600
Jul 31, 20250.840.840.820.820.79-0.61%274,800
Jul 30, 20250.840.840.820.830.79-1.79%381,500
Jul 29, 20250.850.850.830.840.810.60%474,300
Jul 28, 20250.840.850.830.840.80-0.60%868,600
Jul 25, 20250.820.840.820.840.811.82%825,800
Jul 24, 20250.820.830.820.830.791.23%1,031,000
Jul 23, 20250.820.830.820.820.78-689,500
Jul 22, 20250.830.830.810.820.78-1.21%778,500
Jul 21, 20250.820.840.820.830.791.23%994,200
Jul 18, 20250.820.820.810.820.78-0.61%273,300