KLSE:BIMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.30	2.31	2.28	2.29	2.29	-0.43%	3,213,500
Dec 4, 2025	2.32	2.33	2.29	2.30	2.30	-0.43%	4,745,900
Dec 3, 2025	2.29	2.32	2.29	2.31	2.31	0.87%	5,970,700
Dec 2, 2025	2.29	2.30	2.27	2.29	2.29	-	7,776,900
Dec 1, 2025	2.28	2.33	2.28	2.29	2.29	-0.43%	3,936,700
Nov 28, 2025	2.28	2.31	2.27	2.30	2.30	1.77%	2,528,500
Nov 27, 2025	2.26	2.29	2.26	2.26	2.26	-	3,003,900
Nov 26, 2025	2.25	2.27	2.24	2.26	2.26	0.89%	3,235,800
Nov 25, 2025	2.25	2.25	2.24	2.24	2.24	-0.44%	939,900
Nov 24, 2025	2.27	2.28	2.24	2.25	2.25	-0.88%	950,200
Nov 21, 2025	2.26	2.28	2.25	2.27	2.27	0.44%	765,300
Nov 20, 2025	2.26	2.27	2.25	2.26	2.26	-	1,269,400
Nov 19, 2025	2.26	2.28	2.26	2.26	2.26	-	2,243,600
Nov 18, 2025	2.29	2.29	2.25	2.26	2.26	-1.31%	2,127,600
Nov 17, 2025	2.30	2.31	2.28	2.29	2.29	-0.43%	729,200
Nov 14, 2025	2.30	2.31	2.28	2.30	2.30	-	900,900
Nov 13, 2025	2.27	2.31	2.27	2.30	2.30	1.32%	900,200
Nov 12, 2025	2.29	2.30	2.27	2.27	2.27	-0.87%	407,300
Nov 11, 2025	2.29	2.29	2.27	2.29	2.29	0.88%	1,097,600
Nov 10, 2025	2.27	2.29	2.27	2.27	2.27	-	282,900
Nov 7, 2025	2.29	2.29	2.27	2.27	2.27	-0.87%	404,900
Nov 6, 2025	2.26	2.29	2.26	2.29	2.29	1.33%	598,700
Nov 5, 2025	2.28	2.29	2.26	2.26	2.26	-1.31%	960,000
Nov 4, 2025	2.22	2.29	2.22	2.29	2.29	3.15%	2,530,100
Nov 3, 2025	2.20	2.23	2.19	2.22	2.22	0.91%	953,600
Oct 31, 2025	2.21	2.22	2.19	2.20	2.20	-0.45%	2,476,800
Oct 30, 2025	2.21	2.21	2.20	2.21	2.21	-	2,507,400
Oct 29, 2025	2.21	2.22	2.20	2.21	2.21	-	1,125,900
Oct 28, 2025	2.24	2.24	2.21	2.21	2.21	-0.90%	1,920,600
Oct 27, 2025	2.21	2.24	2.21	2.23	2.23	1.36%	691,000
Oct 24, 2025	2.21	2.23	2.19	2.20	2.20	-	3,077,600
Oct 23, 2025	2.20	2.22	2.19	2.20	2.20	-	2,509,000
Oct 22, 2025	2.23	2.25	2.20	2.20	2.20	-0.90%	2,488,500
Oct 21, 2025	2.24	2.25	2.21	2.22	2.22	-	2,066,400
Oct 17, 2025	2.22	2.24	2.22	2.22	2.22	-	1,167,800
Oct 16, 2025	2.23	2.24	2.22	2.22	2.22	-	1,011,100
Oct 15, 2025	2.23	2.24	2.21	2.22	2.22	-	5,492,000
Oct 14, 2025	2.24	2.25	2.22	2.22	2.22	-0.45%	2,111,700
Oct 13, 2025	2.23	2.26	2.23	2.23	2.23	-0.45%	1,360,900
Oct 10, 2025	2.28	2.28	2.24	2.24	2.24	-1.75%	2,722,600
Oct 9, 2025	2.26	2.28	2.25	2.28	2.28	0.88%	1,588,400
Oct 8, 2025	2.26	2.27	2.24	2.26	2.26	-	2,725,000
Oct 7, 2025	2.28	2.28	2.25	2.26	2.26	-0.88%	3,272,200
Oct 6, 2025	2.29	2.30	2.27	2.28	2.28	-0.44%	2,507,700
Oct 3, 2025	2.32	2.34	2.28	2.29	2.29	-1.29%	2,620,500
Oct 2, 2025	2.34	2.34	2.31	2.32	2.32	-	1,469,600
Oct 1, 2025	2.30	2.35	2.30	2.32	2.32	1.31%	499,100
Sep 30, 2025	2.30	2.31	2.29	2.29	2.29	-0.43%	794,000
Sep 29, 2025	2.27	2.33	2.27	2.30	2.30	1.32%	1,425,100
Sep 26, 2025	2.28	2.29	2.26	2.27	2.27	-0.87%	4,023,900