Bumi Armada Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.340	0.345	0.335	0.340	0.340	4,294,500
2026-10-22	0.335	0.340	0.330	0.340	0.340	1,987,000
2026-10-21	0.340	0.340	0.330	0.335	0.335	1,013,900
2026-10-20	0.335	0.340	0.330	0.335	0.335	2,608,800
2026-10-19	0.335	0.340	0.330	0.330	0.330	2,750,600
2026-10-16	0.335	0.340	0.330	0.335	0.335	2,018,600
2026-10-15	0.330	0.340	0.325	0.335	0.335	7,974,300
2026-10-14	0.330	0.335	0.325	0.325	0.325	3,551,600
2026-10-13	0.325	0.330	0.325	0.330	0.330	1,872,500
2026-10-12	0.325	0.330	0.320	0.325	0.325	2,784,200
2026-10-09	0.330	0.330	0.320	0.325	0.325	7,962,300
2026-10-08	0.325	0.330	0.325	0.330	0.330	2,269,600
2026-10-07	0.330	0.335	0.325	0.325	0.325	3,469,000
2026-10-06	0.330	0.335	0.330	0.330	0.330	1,055,200
2026-10-05	0.330	0.330	0.325	0.330	0.330	3,751,000
2026-10-02	0.335	0.335	0.325	0.330	0.330	4,093,300
2026-10-01	0.335	0.335	0.325	0.330	0.330	8,372,600
2026-09-30	0.350	0.350	0.330	0.330	0.330	19,699,700
2026-09-29	0.345	0.350	0.340	0.345	0.345	8,669,900
2026-09-28	0.350	0.355	0.345	0.350	0.350	1,493,800
2026-09-25	0.350	0.355	0.350	0.350	0.350	2,060,900
2026-09-24	0.345	0.355	0.345	0.350	0.350	2,690,300
2026-09-23	0.350	0.350	0.345	0.350	0.350	6,288,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-03-18	0.0100 MYR
2025-03-19	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.