Bumitama Agri Ltd. (SGX:P8Z)
Singapore
· Delayed Price · Currency is SGD 2.120
+0.130 (6.53%)
Apr 29, 2026, 2:51 PM SGT
Bumitama Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.00 | 2.19 | 1.95 | 2.16 | - | 8.54% | 3,703,300 |
| Apr 28, 2026 | 1.92 | 2.00 | 1.92 | 1.99 | 1.99 | 3.65% | 4,382,000 |
| Apr 27, 2026 | 1.91 | 1.93 | 1.86 | 1.92 | 1.92 | 0.52% | 2,372,600 |
| Apr 24, 2026 | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | -2.55% | 1,367,700 |
| Apr 23, 2026 | 1.94 | 1.97 | 1.90 | 1.96 | 1.96 | 1.03% | 2,635,700 |
| Apr 22, 2026 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | 0.52% | 1,356,400 |
| Apr 21, 2026 | 1.89 | 1.94 | 1.87 | 1.93 | 1.93 | 2.12% | 2,008,600 |
| Apr 20, 2026 | 1.87 | 1.91 | 1.82 | 1.89 | 1.89 | 1.61% | 2,540,800 |
| Apr 17, 2026 | 1.86 | 1.92 | 1.85 | 1.86 | 1.86 | - | 1,603,000 |
| Apr 16, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -3.63% | 2,266,000 |
| Apr 15, 2026 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | 1.58% | 1,911,600 |
| Apr 14, 2026 | 1.96 | 1.97 | 1.86 | 1.90 | 1.90 | -3.06% | 2,354,100 |
| Apr 13, 2026 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 1.55% | 1,904,600 |
| Apr 10, 2026 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.58% | 1,185,400 |
| Apr 9, 2026 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | -0.52% | 1,004,300 |
| Apr 8, 2026 | 1.84 | 1.93 | 1.81 | 1.91 | 1.91 | 0.53% | 3,962,600 |
| Apr 7, 2026 | 1.95 | 1.96 | 1.88 | 1.90 | 1.90 | - | 5,356,200 |
| Apr 6, 2026 | 1.91 | 2.01 | 1.89 | 1.90 | 1.90 | 1.06% | 7,014,200 |
| Apr 2, 2026 | 1.87 | 1.92 | 1.81 | 1.88 | 1.88 | 0.53% | 2,901,000 |
| Apr 1, 2026 | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | 1.63% | 2,169,900 |
| Mar 31, 2026 | 1.88 | 1.91 | 1.82 | 1.84 | 1.84 | -0.54% | 4,924,800 |
| Mar 30, 2026 | 1.70 | 1.88 | 1.70 | 1.85 | 1.85 | 8.82% | 6,700,600 |
| Mar 27, 2026 | 1.59 | 1.73 | 1.58 | 1.70 | 1.70 | 6.92% | 4,086,600 |
| Mar 26, 2026 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | 4.61% | 3,083,400 |
| Mar 25, 2026 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -3.18% | 1,873,100 |
| Mar 24, 2026 | 1.59 | 1.63 | 1.55 | 1.57 | 1.57 | 0.64% | 2,763,600 |
| Mar 23, 2026 | 1.65 | 1.66 | 1.52 | 1.56 | 1.56 | -6.02% | 3,190,000 |
| Mar 20, 2026 | 1.66 | 1.70 | 1.64 | 1.66 | 1.66 | 0.61% | 2,885,900 |
| Mar 19, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 1,509,200 |
| Mar 18, 2026 | 1.67 | 1.71 | 1.62 | 1.66 | 1.66 | -1.19% | 4,604,600 |
| Mar 17, 2026 | 1.65 | 1.68 | 1.61 | 1.68 | 1.68 | 1.82% | 2,717,300 |
| Mar 16, 2026 | 1.57 | 1.67 | 1.55 | 1.65 | 1.65 | 5.77% | 4,468,000 |
| Mar 13, 2026 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | 1.30% | 1,617,500 |
| Mar 12, 2026 | 1.54 | 1.58 | 1.49 | 1.54 | 1.54 | - | 1,859,900 |
| Mar 11, 2026 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 3.36% | 2,694,000 |
| Mar 10, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 2.05% | 1,421,800 |
| Mar 9, 2026 | 1.44 | 1.51 | 1.40 | 1.46 | 1.46 | 3.55% | 6,635,600 |
| Mar 6, 2026 | 1.29 | 1.42 | 1.29 | 1.41 | 1.41 | 6.82% | 3,764,300 |
| 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 |