Kuala Lumpur - Delayed Quote
MYR
Bumi Armada Berhad (5210.KL)
0.3450
0.0000
(0.00%)
At close: October 30 at 4:50:02 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.3450
0.3450
0.3350
0.3450
0.3450
1,801,800
Oct 30, 2026
0.3400
0.3500
0.3400
0.3450
0.3450
3,076,100
Oct 29, 2026
0.3400
0.3450
0.3400
0.3450
0.3450
2,365,900
Oct 28, 2026
0.3400
0.3400
0.3350
0.3400
0.3400
766,700
Oct 27, 2026
0.3400
0.3450
0.3400
0.3400
0.3400
1,681,300
Oct 26, 2026
0.3400
0.3450
0.3350
0.3400
0.3400
1,841,300
Oct 23, 2026
0.3400
0.3450
0.3350
0.3400
0.3400
4,351,300
Oct 22, 2026
0.3350
0.3400
0.3300
0.3400
0.3400
2,001,100
Oct 21, 2026
0.3400
0.3400
0.3300
0.3350
0.3350
1,013,900
Oct 20, 2026
0.3350
0.3400
0.3300
0.3350
0.3350
2,608,800
Oct 19, 2026
0.3350
0.3400
0.3300
0.3300
0.3300
2,750,600
Oct 16, 2026
0.3350
0.3400
0.3300
0.3350
0.3350
2,024,800
Oct 15, 2026
0.3300
0.3400
0.3250
0.3350
0.3350
7,974,300
Oct 14, 2026
0.3300
0.3350
0.3250
0.3250
0.3250
3,551,600
Oct 13, 2026
0.3250
0.3300
0.3250
0.3300
0.3300
1,872,500
Oct 12, 2026
0.3250
0.3300
0.3200
0.3250
0.3250
2,784,200
Oct 9, 2026
0.3300
0.3300
0.3200
0.3250
0.3250
7,962,300
Oct 8, 2026
0.3250
0.3300
0.3250
0.3300
0.3300
2,269,600
Oct 7, 2026
0.3300
0.3350
0.3250
0.3250
0.3250
3,469,000
Oct 6, 2026
0.3300
0.3350
0.3300
0.3300
0.3300
1,055,200
Oct 5, 2026
0.3300
0.3300
0.3250
0.3300
0.3300
3,751,000
Oct 2, 2026
0.3350
0.3350
0.3250
0.3300
0.3300
4,093,300
Oct 1, 2026
0.3350
0.3350
0.3250
0.3300
0.3300
8,372,600
Sep 30, 2026
0.3500
0.3500
0.3300
0.3300
0.3300
19,699,700
Sep 29, 2026
0.3450
0.3500
0.3400
0.3450
0.3450
8,669,900
Sep 28, 2026
0.3500
0.3550
0.3450
0.3500
0.3500
1,493,800
Sep 25, 2026
0.3500
0.3550
0.3500
0.3500
0.3500
2,060,900
Sep 24, 2026
0.3450
0.3550
0.3450
0.3500
0.3500
2,690,300
Sep 23, 2026
0.3500
0.3500
0.3450
0.3500
0.3500
6,288,300
Sep 22, 2026
0.3450
0.3500
0.3450
0.3500
0.3500
2,485,800
Sep 21, 2026
0.3500
0.3550
0.3450
0.3450
0.3450
2,263,000
Sep 18, 2026
0.3600
0.3650
0.3450
0.3550
0.3550
12,828,600
Sep 17, 2026
0.3600
0.3650
0.3600
0.3600
0.3600
6,471,800
Sep 15, 2026
0.3600
0.3650
0.3600
0.3600
0.3600
3,017,300
Sep 14, 2026
0.3650
0.3650
0.3550
0.3650
0.3650
2,389,400
Sep 11, 2026
0.3650
0.3700
0.3600
0.3600
0.3600
5,031,200
Sep 10, 2026
0.3650
0.3700
0.3550
0.3600
0.3600
22,314,200
Sep 9, 2026
0.3650
0.3650
0.3600
0.3600
0.3600
3,190,800
Sep 8, 2026
0.3600
0.3650
0.3550
0.3650
0.3650
4,114,100
Sep 7, 2026
0.3500
0.3600
0.3500
0.3600
0.3600
8,924,400
Sep 4, 2026
0.3550
0.3550
0.3400
0.3500
0.3500
11,415,200
Sep 3, 2026
0.3600
0.3600
0.3500
0.3550
0.3550
6,869,700
Sep 2, 2026
0.3500
0.3700
0.3500
0.3550
0.3550
16,672,200
Sep 1, 2026
0.3450
0.3500
0.3400
0.3500
0.3500
7,711,600
Aug 28, 2026
0.3500
0.3500
0.3350
0.3400
0.3400
10,822,700
Aug 27, 2026
0.3400
0.3500
0.3400
0.3500
0.3500
2,692,200
Aug 26, 2026
0.3400
0.3450
0.3400
0.3400
0.3400
4,193,900
Aug 24, 2026
0.3450
0.3450
0.3400
0.3450
0.3450
969,200
Aug 21, 2026
0.3400
0.3450
0.3350
0.3450
0.3450
2,149,900
Aug 20, 2026
0.3400
0.3400
0.3350
0.3400
0.3400
3,693,900
Aug 19, 2026
0.3400
0.3450
0.3400
0.3400
0.3400
2,213,100
Aug 18, 2026
0.3400
0.3450
0.3350
0.3400
0.3400
2,854,800
Aug 17, 2026
0.3350
0.3450
0.3350
0.3400
0.3400
5,103,500
Aug 14, 2026
0.3400
0.3400
0.3350
0.3400
0.3400
894,600
Aug 13, 2026
0.3400
0.3450
0.3350
0.3400
0.3400
3,486,000
Aug 12, 2026
0.3400
0.3500
0.3400
0.3400
0.3400
8,105,200
Aug 11, 2026
0.3400
0.3450
0.3350
0.3400
0.3400
4,277,100
Aug 10, 2026
0.3350
0.3400
0.3300
0.3350
0.3350
3,534,600
Aug 7, 2026
0.3350
0.3400
0.3300
0.3300
0.3300
4,956,200
Aug 6, 2026
0.3300
0.3350
0.3300
0.3350
0.3350
1,780,900
Aug 5, 2026
0.3350
0.3400
0.3300
0.3300
0.3300
10,626,600
Aug 4, 2026
0.3400
0.3450
0.3350
0.3400
0.3400
7,913,100
Aug 3, 2026
0.3550
0.3550
0.3350
0.3450
0.3450
16,528,900
Jul 31, 2026
0.3550
0.3600
0.3550
0.3550
0.3550
2,381,400
Jul 30, 2026
0.3550
0.3650
0.3500
0.3550
0.3550
4,868,700
Jul 29, 2026
0.3650
0.3650
0.3550
0.3550
0.3550
4,435,000
Jul 28, 2026
0.3700
0.3750
0.3550
0.3700
0.3700
15,206,700
Jul 27, 2026
0.3650
0.3700
0.3600
0.3700
0.3700
8,687,500
Jul 24, 2026
0.3700
0.3750
0.3600
0.3700
0.3700
23,019,400
Jul 23, 2026
0.3650
0.3750
0.3650
0.3650
0.3650
7,445,400
Jul 22, 2026
0.3550
0.3650
0.3550
0.3600
0.3600
4,145,500
Jul 21, 2026
0.3600
0.3600
0.3500
0.3550
0.3550
10,655,300
Jul 20, 2026
0.3550
0.3650
0.3550
0.3550
0.3550
9,291,400
Jul 17, 2026
0.3550
0.3650
0.3500
0.3500
0.3500
11,682,500
Jul 16, 2026
0.3600
0.3600
0.3500
0.3550
0.3550
10,974,300
Jul 15, 2026
0.3700
0.3700
0.3550
0.3600
0.3600
18,424,700
Jul 14, 2026
0.3700
0.3750
0.3650
0.3650
0.3650
5,924,900
Jul 13, 2026
0.3700
0.3750
0.3650
0.3650
0.3650
4,227,000
Jul 10, 2026
0.3650
0.3700
0.3600
0.3650
0.3650
4,032,100
Jul 9, 2026
0.3700
0.3700
0.3600
0.3700
0.3700
9,558,400
Jul 8, 2026
0.3600
0.3700
0.3550
0.3700
0.3700
11,490,200
Jul 7, 2026
0.3650
0.3650
0.3500
0.3550
0.3550
5,279,700
Jul 6, 2026
0.3650
0.3700
0.3550
0.3600
0.3600
8,042,000
Jul 3, 2026
0.3400
0.3700
0.3400
0.3600
0.3600
14,809,800
Jul 2, 2026
0.3450
0.3450
0.3300
0.3350
0.3350
7,722,300
Jul 1, 2026
0.3450
0.3500
0.3400
0.3450
0.3450
8,069,000
Jun 30, 2026
0.3350
0.3450
0.3300
0.3450
0.3450
6,521,600
Jun 29, 2026
0.3300
0.3350
0.3250
0.3300
0.3300
6,758,100
Jun 26, 2026
0.3350
0.3350
0.3300
0.3300
0.3300
7,985,600
Jun 25, 2026
0.3400
0.3400
0.3300
0.3300
0.3300
5,213,000
Jun 24, 2026
0.3350
0.3400
0.3300
0.3350
0.3350
3,144,000
Jun 23, 2026
0.3300
0.3400
0.3300
0.3300
0.3300
4,977,100
Jun 22, 2026
0.3350
0.3400
0.3300
0.3350
0.3350
3,800,800
Jun 19, 2026
0.3250
0.3350
0.3200
0.3300
0.3300
9,422,000
Jun 18, 2026
0.3250
0.3300
0.3200
0.3250
0.3250
6,348,200
Jun 16, 2026
0.3200
0.3300
0.3150
0.3250
0.3250
10,129,300
Jun 15, 2026
0.3200
0.3250
0.3150
0.3200
0.3200
11,031,500
Jun 12, 2026
0.3200
0.3250
0.3150
0.3250
0.3250
7,368,900
Jun 11, 2026
0.3200
0.3300
0.3150
0.3200
0.3200
9,672,000
Jun 10, 2026
0.3200
0.3200
0.3150
0.3150
0.3150
5,437,600
Jun 9, 2026
0.3250
0.3300
0.3150
0.3200
0.3200
12,127,700
Jun 8, 2026
0.3200
0.3350
0.3200
0.3250
0.3250
18,561,300
Jun 5, 2026
0.3200
0.3250
0.3150
0.3200
0.3200
8,512,100
Jun 4, 2026
0.3300
0.3300
0.3150
0.3200
0.3200
12,888,400
Jun 3, 2026
0.3250
0.3400
0.3200
0.3250
0.3250
23,103,800
May 29, 2026
0.3300
0.3300
0.3200
0.3250
0.3250
24,236,600
May 28, 2026
0.3300
0.3350
0.3300
0.3300
0.3300
11,544,600
May 26, 2026
0.3300
0.3400
0.3300
0.3350
0.3350
11,223,200
May 25, 2026
0.3400
0.3450
0.3250
0.3300
0.3300
25,382,400
May 22, 2026
0.3350
0.3450
0.3350
0.3450
0.3450
16,387,800
May 21, 2026
0.3700
0.3750
0.3350
0.3350
0.3350
54,465,000
May 20, 2026
0.3700
0.3750
0.3650
0.3700
0.3700
10,374,300
May 19, 2026
0.3700
0.3700
0.3600
0.3700
0.3700
10,508,400
May 18, 2026
0.3700
0.3800
0.3650
0.3700
0.3700
11,072,700
May 15, 2026
0.3650
0.3750
0.3600
0.3700
0.3700
10,854,700
May 14, 2026
0.3700
0.3700
0.3650
0.3650
0.3650
12,055,200
May 13, 2026
0.3700
0.3750
0.3600
0.3700
0.3700
16,676,600
May 12, 2026
0.3700
0.3750
0.3600
0.3700
0.3700
17,393,300
May 11, 2026
0.3800
0.3800
0.3650
0.3700
0.3700
23,019,100
May 8, 2026
0.3700
0.3800
0.3700
0.3750
0.3750
7,851,300
May 7, 2026
0.3850
0.3900
0.3700
0.3700
0.3700
32,308,500
May 6, 2026
0.4000
0.4000
0.3800
0.3850
0.3850
36,502,200
May 5, 2026
0.4000
0.4050
0.3950
0.4000
0.4000
12,433,300
May 4, 2026
0.4000
0.4050
0.3900
0.4000
0.4000
20,255,600
Apr 30, 2026
0.4100
0.4100
0.4000
0.4000
0.4000
27,085,900
Apr 29, 2026
0.4000
0.4100
0.3950
0.4000
0.4000
24,294,900
Apr 28, 2026
0.4000
0.4050
0.3950
0.4000
0.4000
27,711,600
Apr 27, 2026
0.4100
0.4100
0.3950
0.4000
0.4000
24,825,500
Apr 24, 2026
0.4150
0.4200
0.4050
0.4100
0.4100
23,137,400
Apr 23, 2026
0.3900
0.4200
0.3900
0.4150
0.4150
49,567,700
Apr 22, 2026
0.3750
0.3900
0.3700
0.3850
0.3850
22,698,400
Apr 21, 2026
0.3700
0.3750
0.3650
0.3700
0.3700
16,786,200
Apr 20, 2026
0.3800
0.3800
0.3650
0.3700
0.3700
26,900,400
Apr 17, 2026
0.3850
0.3850
0.3700
0.3750
0.3750
23,730,500
Apr 16, 2026
0.3900
0.3900
0.3750
0.3800
0.3800
26,285,500
Apr 15, 2026
0.3950
0.3950
0.3850
0.3900
0.3900
37,711,000
Apr 14, 2026
0.3950
0.4050
0.3900
0.3950
0.3950
46,776,800
Apr 13, 2026
0.3800
0.4000
0.3750
0.4000
0.4000
56,903,900
Apr 10, 2026
0.3800
0.3850
0.3700
0.3800
0.3800
28,850,900
Apr 9, 2026
0.3550
0.3850
0.3550
0.3750
0.3750
74,127,400
Apr 8, 2026
0.3450
0.3600
0.3350
0.3550
0.3550
42,625,300
Apr 7, 2026
0.3650
0.3650
0.3500
0.3550
0.3550
40,832,100
Apr 6, 2026
0.3700
0.3750
0.3600
0.3650
0.3650
28,875,900
Apr 3, 2026
0.3600
0.3700
0.3550
0.3700
0.3700
40,314,700
Apr 2, 2026
0.3350
0.3650
0.3300
0.3550
0.3550
59,778,200
Apr 1, 2026
0.3500
0.3650
0.3350
0.3400
0.3400
73,094,200
Mar 31, 2026
0.3300
0.3600
0.3300
0.3450
0.3450
83,937,700
Mar 30, 2026
0.3300
0.3350
0.3250
0.3300
0.3300
34,070,400
Mar 27, 2026
0.3250
0.3250
0.3150
0.3200
0.3200
22,965,800
Mar 26, 2026
0.3200
0.3300
0.3150
0.3250
0.3250
40,960,100
Mar 25, 2026
0.3250
0.3250
0.3150
0.3200
0.3200
15,397,500
Mar 24, 2026
0.3250
0.3300
0.3200
0.3250
0.3250
27,796,300
Mar 19, 2026
0.3400
0.3400
0.3300
0.3300
0.3300
32,124,100
Mar 18, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
0.3300
0.3350
0.3200
0.3300
0.3300
19,151,900
Mar 17, 2026
0.3400
0.3400
0.3350
0.3400
0.3300
15,060,900
Mar 16, 2026
0.3450
0.3500
0.3400
0.3400
0.3300
9,444,600
Mar 13, 2026
0.3500
0.3500
0.3400
0.3450
0.3349
23,426,600
Mar 12, 2026
0.3500
0.3550
0.3400
0.3450
0.3349
35,575,600
Mar 11, 2026
0.3250
0.3450
0.3250
0.3400
0.3300
36,474,200
Mar 10, 2026
0.3350
0.3400
0.3300
0.3300
0.3203
40,289,000
Mar 9, 2026
0.3800
0.3900
0.3500
0.3500
0.3397
132,148,200
Mar 6, 2026
0.3500
0.3600
0.3450
0.3500
0.3397
58,546,600
Mar 5, 2026
0.3550
0.3600
0.3300
0.3450
0.3349
78,993,800
Mar 4, 2026
0.3800
0.3900
0.3500
0.3550
0.3446
110,503,900
Mar 3, 2026
0.3550
0.3800
0.3450
0.3800
0.3688
99,944,900
Mar 2, 2026
0.3350
0.3600
0.3250
0.3500
0.3397
79,794,300
Feb 27, 2026
0.3050
0.3150
0.3000
0.3150
0.3057
6,385,300
Feb 26, 2026
0.3150
0.3150
0.3050
0.3100
0.3009
9,735,700
Feb 25, 2026
0.3150
0.3150
0.3100
0.3150
0.3057
3,067,100
Feb 24, 2026
0.3200
0.3200
0.3100
0.3150
0.3057
6,341,900
Feb 23, 2026
0.3250
0.3250
0.3150
0.3200
0.3106
9,648,600
Feb 20, 2026
0.3200
0.3250
0.3150
0.3200
0.3106
10,268,000
Feb 19, 2026
0.3100
0.3200
0.3100
0.3200
0.3106
6,678,700
Feb 16, 2026
0.3050
0.3100
0.3000
0.3050
0.2960
2,153,800
Feb 13, 2026
0.3000
0.3050
0.3000
0.3050
0.2960
5,784,500
Feb 12, 2026
0.3000
0.3050
0.2950
0.3000
0.2912
9,413,400
Feb 11, 2026
0.3000
0.3000
0.2950
0.3000
0.2912
1,910,800
Feb 10, 2026
0.2950
0.3000
0.2900
0.3000
0.2912
5,554,600
Feb 9, 2026
0.3000
0.3000
0.2900
0.2950
0.2863
13,336,900
Feb 6, 2026
0.2950
0.2950
0.2900
0.2900
0.2815
10,331,100
Feb 5, 2026
0.3050
0.3100
0.2900
0.3000
0.2912
21,147,500
Feb 4, 2026
0.3050
0.3100
0.3000
0.3050
0.2960
5,239,800
Feb 3, 2026
0.3100
0.3100
0.3000
0.3050
0.2960
12,993,200
Jan 30, 2026
0.3100
0.3200
0.3050
0.3050
0.2960
20,470,300
Jan 29, 2026
0.3100
0.3100
0.3050
0.3100
0.3009
6,585,100
Jan 28, 2026
0.3200
0.3200
0.3050
0.3050
0.2960
17,092,100
Jan 27, 2026
0.3150
0.3200
0.3100
0.3150
0.3057
7,615,200
Jan 26, 2026
0.3150
0.3150
0.3100
0.3150
0.3057
3,361,000
Jan 23, 2026
0.3150
0.3250
0.3100
0.3100
0.3009
25,757,100
Jan 22, 2026
0.3100
0.3150
0.3000
0.3100
0.3009
20,596,800
Jan 21, 2026
0.3150
0.3150
0.3050
0.3100
0.3009
3,726,400
Jan 20, 2026
0.3150
0.3200
0.3100
0.3100
0.3009
4,740,300
Jan 19, 2026
0.3200
0.3200
0.3200
0.3200
0.3106
-
Jan 16, 2026
0.3250
0.3250
0.3150
0.3200
0.3106
8,920,900
Jan 15, 2026
0.3350
0.3350
0.3250
0.3250
0.3154
10,407,500
Jan 14, 2026
0.3250
0.3350
0.3250
0.3300
0.3203
6,667,700
Jan 13, 2026
0.3350
0.3350
0.3250
0.3250
0.3154
8,131,300
Jan 12, 2026
0.3400
0.3450
0.3300
0.3300
0.3203
12,033,000
Jan 9, 2026
0.3100
0.3450
0.3100
0.3350
0.3251
20,907,900
Jan 8, 2026
0.3100
0.3100
0.3050
0.3100
0.3009
6,121,900
Jan 7, 2026
0.3100
0.3100
0.3050
0.3100
0.3009
4,559,400
Jan 6, 2026
0.3100
0.3150
0.3050
0.3100
0.3009
5,010,400
Jan 5, 2026
0.3100
0.3150
0.3050
0.3100
0.3009
15,158,500
Jan 2, 2026
0.2950
0.3100
0.2950
0.3050
0.2960
16,699,900
Dec 31, 2025
0.3050
0.3050
0.2900
0.2950
0.2863
12,128,800
Dec 30, 2025
0.3100
0.3100
0.3000
0.3050
0.2960
14,679,400
Dec 29, 2025
0.3100
0.3100
0.3050
0.3050
0.2960
10,813,500
Dec 26, 2025
0.3100
0.3100
0.3050
0.3050
0.2960
3,035,800
Dec 24, 2025
0.3100
0.3100
0.3050
0.3100
0.3009
953,900
Dec 23, 2025
0.3100
0.3100
0.3050
0.3050
0.2960
1,545,700
Dec 22, 2025
0.3100
0.3100
0.3050
0.3100
0.3009
2,468,600
Dec 19, 2025
0.3100
0.3150
0.3050
0.3100
0.3009
10,025,200
Dec 18, 2025
0.3150
0.3150
0.3050
0.3100
0.3009
9,031,300
Dec 17, 2025
0.3100
0.3150
0.3100
0.3150
0.3057
5,763,500
Dec 16, 2025
0.3100
0.3150
0.3050
0.3100
0.3009
11,674,500
Dec 15, 2025
0.3100
0.3150
0.3100
0.3100
0.3009
1,765,200
Dec 12, 2025
0.3100
0.3150
0.3100
0.3150
0.3057
1,966,700
Dec 11, 2025
0.3100
0.3200
0.3100
0.3150
0.3057
4,075,800
Dec 10, 2025
0.3100
0.3150
0.3100
0.3100
0.3009
1,957,500
Dec 9, 2025
0.3100
0.3150
0.3050
0.3100
0.3009
6,939,600
Dec 8, 2025
0.3150
0.3150
0.3100
0.3100
0.3009
3,557,800
Dec 5, 2025
0.3150
0.3200
0.3100
0.3150
0.3057
3,824,000
Dec 4, 2025
0.3100
0.3150
0.3050
0.3150
0.3057
9,746,300
Dec 3, 2025
0.3100
0.3100
0.3000
0.3100
0.3009
6,149,100
Dec 2, 2025
0.3050
0.3150
0.3050
0.3100
0.3009
22,391,800
Dec 1, 2025
0.3050
0.3150
0.3050
0.3050
0.2960
10,990,400
Nov 28, 2025
0.3050
0.3100
0.2950
0.3000
0.2912
14,182,600
Nov 27, 2025
0.3050
0.3100
0.3000
0.3050
0.2960
10,951,400
Nov 26, 2025
0.3050
0.3150
0.3000
0.3050
0.2960
16,303,000
Nov 25, 2025
0.3050
0.3100
0.3000
0.3050
0.2960
17,480,400
Nov 24, 2025
0.3000
0.3050
0.2800
0.3050
0.2960
99,642,200
Nov 21, 2025
0.3000
0.3000
0.2900
0.3000
0.2912
9,543,800
Nov 20, 2025
0.2850
0.3050
0.2800
0.3000
0.2912
11,963,400
Nov 19, 2025
0.3050
0.3050
0.2850
0.2850
0.2766
42,463,600
Nov 18, 2025
0.3000
0.3150
0.2950
0.3050
0.2960
11,522,900
Nov 17, 2025
0.3000
0.3050
0.2950
0.3050
0.2960
9,439,100
Nov 14, 2025
0.3000
0.3050
0.2950
0.3000
0.2912
13,987,200
Nov 13, 2025
0.3000
0.3100
0.3000
0.3000
0.2912
11,766,300
Nov 12, 2025
0.3100
0.3150
0.2950
0.3000
0.2912
49,367,200
Nov 11, 2025
0.3250
0.3250
0.3100
0.3100
0.3009
26,828,900
Nov 10, 2025
0.3250
0.3300
0.3200
0.3200
0.3106
8,959,900
Nov 7, 2025
0.3250
0.3300
0.3200
0.3250
0.3154
11,288,500
Nov 6, 2025
0.3250
0.3300
0.3200
0.3300
0.3203
10,151,700
Nov 5, 2025
0.3300
0.3300
0.3200
0.3250
0.3154
10,284,500
Nov 4, 2025
0.3350
0.3350
0.3250
0.3300
0.3203
8,432,000
Nov 3, 2025
0.3300
0.3350
0.3300
0.3350
0.3251
1,912,900
