Bumi Armada Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.32	0.32	0.31	0.32	0.32	-	3,824,000
Dec 4, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	9,746,300
Dec 3, 2025	0.31	0.31	0.30	0.31	0.31	-	6,149,100
Dec 2, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	22,391,800
Dec 1, 2025	0.31	0.32	0.31	0.31	0.31	1.67%	10,990,400
Nov 28, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	14,182,600
Nov 27, 2025	0.31	0.31	0.30	0.31	0.31	-	10,951,400
Nov 26, 2025	0.31	0.32	0.30	0.31	0.31	-	16,303,000
Nov 25, 2025	0.31	0.31	0.30	0.31	0.31	-	17,480,400
Nov 24, 2025	0.30	0.31	0.28	0.31	0.31	1.67%	99,642,200
Nov 21, 2025	0.30	0.30	0.29	0.30	0.30	-	9,543,800
Nov 20, 2025	0.29	0.31	0.28	0.30	0.30	5.26%	11,963,400
Nov 19, 2025	0.31	0.31	0.29	0.29	0.29	-6.56%	42,463,600
Nov 18, 2025	0.30	0.32	0.30	0.31	0.31	-	11,522,900
Nov 17, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	9,439,100
Nov 14, 2025	0.30	0.31	0.30	0.30	0.30	-	13,987,200
Nov 13, 2025	0.30	0.31	0.30	0.30	0.30	-	11,766,300
Nov 12, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	49,367,200
Nov 11, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	26,828,900
Nov 10, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	8,959,900
Nov 7, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	11,288,500
Nov 6, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	10,151,700
Nov 5, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	10,284,500
Nov 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	8,432,000
Nov 3, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,912,900
Oct 31, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	5,185,900
Oct 30, 2025	0.34	0.34	0.33	0.34	0.34	-	7,865,000
Oct 29, 2025	0.34	0.34	0.33	0.34	0.34	-	8,570,900
Oct 28, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	11,265,100
Oct 27, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	11,903,000
Oct 24, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	21,003,800
Oct 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	14,397,800
Oct 22, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	13,255,400
Oct 21, 2025	0.33	0.33	0.32	0.33	0.33	-	12,904,700
Oct 17, 2025	0.33	0.33	0.32	0.33	0.33	-	16,833,000
Oct 16, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	28,279,600
Oct 15, 2025	0.33	0.34	0.33	0.33	0.33	-	18,925,400
Oct 14, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	19,582,800
Oct 13, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	15,339,900
Oct 10, 2025	0.35	0.36	0.34	0.35	0.35	1.47%	34,057,300
Oct 9, 2025	0.34	0.35	0.34	0.34	0.34	-	17,014,800
Oct 8, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	6,362,600
Oct 7, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	21,423,100
Oct 6, 2025	0.35	0.35	0.34	0.35	0.35	-	9,088,600
Oct 3, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	8,961,600
Oct 2, 2025	0.35	0.36	0.35	0.35	0.35	-	12,375,900
Oct 1, 2025	0.35	0.36	0.35	0.35	0.35	-	10,287,400
Sep 30, 2025	0.36	0.37	0.35	0.35	0.35	-4.11%	16,904,000
Sep 29, 2025	0.37	0.38	0.36	0.37	0.37	-	15,153,200
Sep 26, 2025	0.37	0.39	0.36	0.37	0.37	1.39%	73,929,300