Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,726.56
+1,061.29(+1.84%)
CMC Crypto 200
1,266.64
-4.10(-0.32%)

Bumi Armada Berhad (5210.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.5750

-0.0150

(-2.54%)

At close: 04:59PM MYT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.5850	0.5850	0.5700	0.5750	0.5750	13,745,100
30 Apr 2024	0.6000	0.6000	0.5850	0.5900	0.5900	9,783,900
29 Apr 2024	0.5850	0.6000	0.5800	0.6000	0.6000	11,095,500
26 Apr 2024	0.5850	0.5950	0.5800	0.5850	0.5850	17,347,000
25 Apr 2024	0.5900	0.5900	0.5800	0.5900	0.5900	8,461,900
24 Apr 2024	0.5900	0.5950	0.5850	0.5900	0.5900	7,276,900
23 Apr 2024	0.5850	0.5950	0.5850	0.5900	0.5900	14,894,500
22 Apr 2024	0.5800	0.5950	0.5750	0.5850	0.5850	12,883,600
19 Apr 2024	0.5850	0.6000	0.5750	0.5800	0.5800	34,024,600
18 Apr 2024	0.5850	0.5900	0.5700	0.5850	0.5850	13,069,700
17 Apr 2024	0.5850	0.5950	0.5850	0.5900	0.5900	8,633,400
16 Apr 2024	0.6200	0.6200	0.5800	0.5900	0.5900	39,537,200
15 Apr 2024	0.6200	0.6300	0.6150	0.6200	0.6200	13,363,600
12 Apr 2024	0.6150	0.6300	0.6100	0.6150	0.6150	24,310,200
09 Apr 2024	0.5950	0.6150	0.5900	0.6150	0.6150	20,251,900
08 Apr 2024	0.5950	0.6000	0.5800	0.5950	0.5950	16,834,500
05 Apr 2024	0.6000	0.6150	0.5950	0.5950	0.5950	28,518,200
04 Apr 2024	0.5950	0.6050	0.5950	0.6000	0.6000	28,489,300
03 Apr 2024	0.5800	0.6100	0.5800	0.5950	0.5950	63,329,400
02 Apr 2024	0.5800	0.5850	0.5750	0.5800	0.5800	18,267,600
01 Apr 2024	0.5800	0.5900	0.5750	0.5800	0.5800	21,794,100
29 Mar 2024	0.5700	0.5800	0.5700	0.5800	0.5800	8,977,100
27 Mar 2024	0.5650	0.5750	0.5650	0.5700	0.5700	16,151,200
26 Mar 2024	0.5750	0.5850	0.5650	0.5650	0.5650	17,154,200
25 Mar 2024	0.5750	0.5850	0.5750	0.5750	0.5750	7,355,300
22 Mar 2024	0.5750	0.5850	0.5700	0.5750	0.5750	28,315,800
21 Mar 2024	0.5750	0.5800	0.5700	0.5750	0.5750	10,937,000
20 Mar 2024	0.5700	0.5800	0.5650	0.5700	0.5700	12,971,200
19 Mar 2024	0.5650	0.5800	0.5600	0.5650	0.5650	25,067,400
18 Mar 2024	0.5450	0.5600	0.5450	0.5600	0.5600	12,390,100
15 Mar 2024	0.5550	0.5600	0.5400	0.5450	0.5450	22,987,200
14 Mar 2024	0.5450	0.5550	0.5450	0.5500	0.5500	18,965,500
13 Mar 2024	0.5450	0.5450	0.5400	0.5400	0.5400	6,767,700
12 Mar 2024	0.5450	0.5450	0.5400	0.5400	0.5400	7,615,600
11 Mar 2024	0.5450	0.5500	0.5400	0.5400	0.5400	6,733,200
08 Mar 2024	0.5500	0.5550	0.5400	0.5450	0.5450	11,672,300
07 Mar 2024	0.5500	0.5500	0.5400	0.5450	0.5450	16,170,400
06 Mar 2024	0.5500	0.5500	0.5400	0.5500	0.5500	3,424,100
05 Mar 2024	0.5500	0.5550	0.5400	0.5500	0.5500	10,085,800
04 Mar 2024	0.5400	0.5500	0.5400	0.5500	0.5500	9,814,000
01 Mar 2024	0.5500	0.5550	0.5350	0.5400	0.5400	15,767,300
29 Feb 2024	0.5200	0.5650	0.5150	0.5500	0.5500	96,957,000
28 Feb 2024	0.5900	0.6000	0.5100	0.5200	0.5200	207,891,200
27 Feb 2024	0.5850	0.5850	0.5750	0.5850	0.5850	21,283,800
26 Feb 2024	0.5800	0.5900	0.5750	0.5800	0.5800	22,602,500
23 Feb 2024	0.5850	0.5900	0.5750	0.5800	0.5800	18,356,000
22 Feb 2024	0.5850	0.5950	0.5800	0.5850	0.5850	16,277,600
21 Feb 2024	0.5900	0.5900	0.5800	0.5850	0.5850	26,837,500
20 Feb 2024	0.5650	0.6050	0.5550	0.5950	0.5950	85,475,800
19 Feb 2024	0.5550	0.5700	0.5500	0.5600	0.5600	17,881,400
16 Feb 2024	0.5450	0.5550	0.5400	0.5500	0.5500	18,988,500
15 Feb 2024	0.5500	0.5500	0.5350	0.5400	0.5400	12,916,100
14 Feb 2024	0.5450	0.5500	0.5400	0.5450	0.5450	8,718,000
13 Feb 2024	0.5450	0.5500	0.5400	0.5450	0.5450	6,625,500
09 Feb 2024	0.5450	0.5500	0.5400	0.5450	0.5450	2,542,500
08 Feb 2024	0.5350	0.5400	0.5350	0.5350	0.5350	6,290,300
07 Feb 2024	0.5350	0.5400	0.5300	0.5300	0.5300	7,795,700
06 Feb 2024	0.5300	0.5400	0.5250	0.5350	0.5350	5,859,700
05 Feb 2024	0.5400	0.5450	0.5300	0.5300	0.5300	12,173,300
02 Feb 2024	0.5550	0.5650	0.5350	0.5450	0.5450	27,613,400
31 Jan 2024	0.5500	0.5600	0.5450	0.5600	0.5600	18,674,200
30 Jan 2024	0.5550	0.5600	0.5450	0.5500	0.5500	12,046,700
29 Jan 2024	0.5650	0.5650	0.5550	0.5550	0.5550	27,480,700
26 Jan 2024	0.5600	0.5750	0.5550	0.5550	0.5550	38,107,300
24 Jan 2024	0.5400	0.5600	0.5400	0.5550	0.5550	32,414,000
23 Jan 2024	0.5450	0.5450	0.5350	0.5400	0.5400	13,722,200
22 Jan 2024	0.5300	0.5450	0.5300	0.5400	0.5400	13,419,600
19 Jan 2024	0.5250	0.5300	0.5200	0.5300	0.5300	6,375,800
18 Jan 2024	0.5300	0.5350	0.5150	0.5200	0.5200	12,906,700
17 Jan 2024	0.5350	0.5350	0.5250	0.5300	0.5300	16,446,300
16 Jan 2024	0.5450	0.5500	0.5300	0.5350	0.5350	19,649,700
15 Jan 2024	0.5450	0.5500	0.5400	0.5450	0.5450	10,477,200
12 Jan 2024	0.5450	0.5450	0.5350	0.5400	0.5400	17,236,600
11 Jan 2024	0.5300	0.5450	0.5250	0.5400	0.5400	31,642,300
10 Jan 2024	0.5200	0.5350	0.5150	0.5300	0.5300	27,082,200
09 Jan 2024	0.5150	0.5200	0.5100	0.5200	0.5200	16,127,200
08 Jan 2024	0.5150	0.5250	0.5150	0.5150	0.5150	24,239,000
05 Jan 2024	0.5050	0.5200	0.5050	0.5150	0.5150	50,213,000
04 Jan 2024	0.5000	0.5150	0.5000	0.5050	0.5050	46,931,700
03 Jan 2024	0.5000	0.5050	0.4950	0.5000	0.5000	18,320,100
02 Jan 2024	0.5000	0.5050	0.4950	0.4950	0.4950	8,928,400
29 Dec 2023	0.5000	0.5000	0.4900	0.4950	0.4950	7,356,800
28 Dec 2023	0.5000	0.5000	0.4950	0.5000	0.5000	13,087,600
27 Dec 2023	0.5000	0.5050	0.4950	0.5000	0.5000	31,019,500
26 Dec 2023	0.5050	0.5050	0.4950	0.4950	0.4950	11,374,800
22 Dec 2023	0.5050	0.5050	0.5000	0.5050	0.5050	8,756,900
21 Dec 2023	0.5050	0.5050	0.5000	0.5050	0.5050	9,492,900
20 Dec 2023	0.5150	0.5200	0.5050	0.5100	0.5100	16,233,000
19 Dec 2023	0.5100	0.5100	0.5050	0.5100	0.5100	5,625,700
18 Dec 2023	0.5100	0.5150	0.5000	0.5050	0.5050	12,098,900
15 Dec 2023	0.5050	0.5150	0.5050	0.5100	0.5100	7,440,700
14 Dec 2023	0.5000	0.5050	0.4950	0.5050	0.5050	6,440,500
13 Dec 2023	0.4900	0.5000	0.4850	0.4950	0.4950	7,698,500
12 Dec 2023	0.5000	0.5050	0.4950	0.4950	0.4950	9,291,800
11 Dec 2023	0.5050	0.5050	0.4950	0.4950	0.4950	10,109,900
08 Dec 2023	0.4900	0.5100	0.4900	0.5050	0.5050	9,394,800
07 Dec 2023	0.5000	0.5050	0.4900	0.4950	0.4950	17,710,400
06 Dec 2023	0.5100	0.5100	0.5000	0.5050	0.5050	10,436,400
05 Dec 2023	0.5050	0.5150	0.5000	0.5100	0.5100	8,906,000
04 Dec 2023	0.5050	0.5150	0.5000	0.5100	0.5100	17,149,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,726.56+1,061.29(+1.84%)

CMC Crypto 2001,266.64-4.10(-0.32%)

Bumi Armada Berhad (5210.KL)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,726.56
+1,061.29(+1.84%)

CMC Crypto 200
1,266.64
-4.10(-0.32%)