Bumitama Agri Ltd. (SGX:P8Z)
Singapore
· Delayed Price · Currency is SGD 1.130
0.00 (0.00%)
Sep 29, 2025, 5:07 PM SGT
Bumitama Agri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 1,349,500 |
| Sep 25, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 492,000 |
| Sep 24, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | - | 2,170,300 |
| Sep 23, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 4,722,400 |
| Sep 22, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,805,400 |
| Sep 19, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 3,903,400 |
| Sep 18, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,045,200 |
| Sep 17, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 547,500 |
| Sep 16, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | - | 1,740,200 |
| Sep 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 886,500 |
| Sep 12, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 2,236,900 |
| Sep 11, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 3,837,800 |
| Sep 10, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 1,090,300 |
| Sep 9, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 1,539,400 |
| Sep 8, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 971,500 |
| Sep 5, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 929,900 |
| Sep 4, 2025 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -3.42% | 2,424,900 |
| Sep 3, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 847,200 |
| Sep 2, 2025 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | - | 2,420,000 |
| Sep 1, 2025 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -2.52% | 2,720,100 |
| Aug 29, 2025 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 4,745,000 |
| Aug 28, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | 3.67% | 1,865,000 |
| Aug 27, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 1,590,600 |
| Aug 26, 2025 | 1.10 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 2,002,000 |
| Aug 25, 2025 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 4,031,400 |
| Aug 22, 2025 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 5,831,700 |
| Aug 21, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 8,824,500 |
| Aug 20, 2025 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 1.03% | 5,070,000 |
| Aug 19, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.93 | 1.57% | 4,835,100 |
| Aug 18, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.92 | -2.55% | 2,900,600 |
| Aug 15, 2025 | 0.92 | 0.99 | 0.92 | 0.98 | 0.94 | 7.10% | 11,023,300 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.88 | - | 2,259,400 |
| Aug 13, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.88 | -0.54% | 3,435,000 |
| Aug 12, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.89 | 9.52% | 7,025,800 |
| Aug 11, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.81 | 2.44% | 1,421,000 |
| Aug 8, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.79 | 0.61% | 319,400 |
| Aug 7, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.78 | -0.61% | 876,100 |
| Aug 6, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.79 | -1.80% | 330,800 |
| Aug 5, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.80 | 1.21% | 117,400 |
| Aug 4, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.79 | 1.23% | 440,500 |
| Aug 1, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.78 | -0.61% | 326,600 |
| Jul 31, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.79 | -0.61% | 274,800 |
| Jul 30, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.79 | -1.79% | 381,500 |
| Jul 29, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.81 | 0.60% | 474,300 |
| Jul 28, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.80 | -0.60% | 868,600 |
| Jul 25, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.81 | 1.82% | 825,800 |
| Jul 24, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.79 | 1.23% | 1,031,000 |
| Jul 23, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.78 | - | 689,500 |
| Jul 22, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.78 | -1.21% | 778,500 |
| Jul 21, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.79 | 1.23% | 994,200 |