Bumitama Agri Ltd. (SGX:P8Z)
Singapore
· Delayed Price · Currency is SGD 1.410
+0.090 (6.82%)
At close: Mar 6, 2026
Bumitama Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | - | 1.52% | 264,300 |
| Mar 5, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 1,857,600 |
| Mar 4, 2026 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -1.50% | 3,003,900 |
| Mar 3, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 2,891,100 |
| Mar 2, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 2,266,600 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -0.75% | 2,851,100 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.29 | 1.33 | 1.33 | -9.52% | 7,851,200 |
| Feb 25, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 1,181,500 |
| Feb 24, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 400,300 |
| Feb 23, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 1,080,700 |
| Feb 20, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 725,300 |
| Feb 19, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 2.04% | 1,301,300 |
| Feb 16, 2026 | 1.47 | 1.49 | 1.47 | 1.47 | 1.47 | - | 382,700 |
| Feb 13, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 1,589,700 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 619,000 |
| Feb 11, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 1,800,000 |
| Feb 10, 2026 | 1.44 | 1.50 | 1.40 | 1.49 | 1.49 | 2.76% | 3,071,900 |
| Feb 9, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | - | 779,600 |
| Feb 6, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 1,225,900 |
| Feb 5, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 1,157,900 |
| Feb 4, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 4.26% | 2,677,000 |
| Feb 3, 2026 | 1.42 | 1.44 | 1.37 | 1.41 | 1.41 | -0.70% | 1,542,000 |
| Feb 2, 2026 | 1.45 | 1.47 | 1.40 | 1.42 | 1.42 | -1.39% | 1,138,700 |
| Jan 30, 2026 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 1,017,400 |
| Jan 29, 2026 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 2,206,600 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 1,904,400 |
| Jan 27, 2026 | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | 2,032,000 |
| Jan 26, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 6.02% | 2,750,800 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 967,500 |
| Jan 22, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 2.31% | 2,024,200 |
| Jan 21, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 2,607,800 |
| Jan 20, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 3,910,900 |
| Jan 19, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 1,713,200 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 1.59% | 2,176,100 |
| Jan 15, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 2,830,000 |
| Jan 14, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 2.31% | 2,502,600 |
| Jan 13, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 1,660,500 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 1,295,300 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 643,800 |
| Jan 8, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 1,483,200 |
| Jan 7, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 2,424,700 |
| Jan 6, 2026 | 1.32 | 1.35 | 1.30 | 1.32 | 1.32 | - | 1,731,100 |
| Jan 5, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 1,449,800 |
| Jan 2, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.33 | - | 923,300 |
| Dec 31, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.33 | 0.75% | 720,500 |
| Dec 30, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | - | 551,100 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -0.74% | 589,000 |
| Dec 26, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.33 | 3.05% | 1,433,200 |
| Dec 24, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.29 | - | 272,000 |
| Dec 23, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.29 | - | 1,088,100 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.29 | -2.24% | 2,484,800 |
| Dec 19, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.32 | -0.74% | 1,619,700 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.33 | -0.74% | 1,322,500 |
| Dec 17, 2025 | 1.33 | 1.39 | 1.32 | 1.36 | 1.33 | 1.49% | 3,119,100 |
| Dec 16, 2025 | 1.34 | 1.36 | 1.30 | 1.34 | 1.32 | 0.75% | 1,248,300 |
| Dec 15, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.31 | - | 706,000 |
| Dec 12, 2025 | 1.34 | 1.36 | 1.31 | 1.33 | 1.31 | -0.75% | 2,517,200 |
| Dec 11, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.32 | 1.52% | 1,895,900 |
| Dec 10, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | 1.30 | 1.54% | 1,348,600 |
| Dec 9, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.28 | -1.52% | 1,871,500 |
| Dec 8, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.30 | - | 2,266,200 |
| Dec 5, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.30 | 4.76% | 2,972,800 |
| Dec 4, 2025 | 1.46 | 1.47 | 1.24 | 1.26 | 1.24 | -13.10% | 10,900,500 |
| Dec 3, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.42 | 2.11% | 2,981,300 |
| Dec 2, 2025 | 1.46 | 1.47 | 1.42 | 1.42 | 1.39 | -3.40% | 1,794,700 |
| Dec 1, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | 1.44 | -1.34% | 1,770,800 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.46 | 0.68% | 1,440,300 |
| Nov 27, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.45 | -1.33% | 661,500 |
| Nov 26, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.47 | -0.66% | 1,513,900 |
| Nov 25, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.48 | -0.66% | 2,039,058 |
| Nov 24, 2025 | 1.56 | 1.60 | 1.52 | 1.52 | 1.49 | -1.94% | 11,731,500 |
| Nov 21, 2025 | 1.50 | 1.58 | 1.50 | 1.55 | 1.52 | -1.90% | 3,776,600 |
| Nov 20, 2025 | 1.56 | 1.60 | 1.53 | 1.58 | 1.55 | 1.28% | 2,216,700 |
| Nov 19, 2025 | 1.47 | 1.60 | 1.46 | 1.56 | 1.53 | 6.85% | 8,785,000 |
| Nov 18, 2025 | 1.44 | 1.48 | 1.42 | 1.46 | 1.43 | 1.39% | 4,496,400 |
| Nov 17, 2025 | 1.36 | 1.45 | 1.36 | 1.44 | 1.41 | 5.11% | 2,793,500 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.35 | 1.37 | 1.34 | -7.43% | 6,495,200 |
| Nov 13, 2025 | 1.51 | 1.51 | 1.42 | 1.48 | 1.45 | -1.33% | 3,640,600 |
| Nov 12, 2025 | 1.44 | 1.53 | 1.44 | 1.50 | 1.47 | 4.90% | 10,079,600 |
| Nov 11, 2025 | 1.45 | 1.48 | 1.43 | 1.43 | 1.40 | - | 7,130,200 |
| Nov 10, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.40 | 1.42% | 3,029,200 |
| Nov 7, 2025 | 1.43 | 1.44 | 1.39 | 1.41 | 1.38 | -2.76% | 2,872,700 |
| Nov 6, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.42 | 2.84% | 4,862,900 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.38 | 1.41 | 1.38 | -0.70% | 2,319,000 |
| Nov 4, 2025 | 1.40 | 1.46 | 1.39 | 1.42 | 1.39 | 1.43% | 2,791,500 |
| Nov 3, 2025 | 1.42 | 1.45 | 1.37 | 1.40 | 1.37 | -2.10% | 3,525,000 |
| Oct 31, 2025 | 1.41 | 1.46 | 1.41 | 1.43 | 1.40 | 1.42% | 5,036,300 |
| Oct 30, 2025 | 1.39 | 1.42 | 1.37 | 1.41 | 1.38 | 1.44% | 2,263,400 |
| Oct 29, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.36 | 0.72% | 1,589,200 |
| Oct 28, 2025 | 1.44 | 1.46 | 1.38 | 1.38 | 1.35 | -4.17% | 3,446,400 |
| Oct 27, 2025 | 1.43 | 1.49 | 1.43 | 1.44 | 1.41 | 2.13% | 4,872,200 |
| Oct 24, 2025 | 1.38 | 1.44 | 1.38 | 1.41 | 1.38 | 4.44% | 4,111,800 |
| Oct 23, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.33 | -1.46% | 2,380,800 |
| Oct 22, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.34 | 3.01% | 5,052,059 |
| Oct 21, 2025 | 1.27 | 1.37 | 1.27 | 1.33 | 1.31 | 3.91% | 5,034,400 |
| Oct 17, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.26 | - | 1,870,400 |
| Oct 16, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.26 | 0.79% | 670,800 |
| Oct 15, 2025 | 1.25 | 1.31 | 1.23 | 1.27 | 1.25 | 0.79% | 3,513,300 |
| Oct 14, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.24 | -1.56% | 2,682,700 |
| Oct 13, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.26 | 0.79% | 1,667,400 |