Bumi Armada Bhd Recent Share Price (KLSE:5210)

11 Followers KLSE:5210 - Bumi Armada Bhd Bumi Armada Bhd
Sector: Energy, Industry: Oil & Gas Equipment & Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 May 2014	MYR	2.122	2.1329	2.1166	2.122	2.122	0.0 (0.0%)	4,426,842
20 May 2014	MYR	2.1492	2.1547	2.122	2.122	2.122	-0.027 (-1.27%)	7,447,174
19 May 2014	MYR	2.122	2.1492	2.122	2.1492	2.1492	+0.027 (+1.28%)	3,218,636
16 May 2014	MYR	2.122	2.122	2.1057	2.122	2.122	+0.005 (+0.26%)	6,144,318
15 May 2014	MYR	2.122	2.1275	2.1112	2.1166	2.1166	-0.005 (-0.25%)	6,374,050
14 May 2014	MYR	2.1112	2.1384	2.1057	2.122	2.122	0.0 (0.0%)	4,534,540
12 May 2014	MYR	2.1547	2.1547	2.1166	2.122	2.122	-0.044 (-2.01%)	5,562,453
9 May 2014	MYR	2.1547	2.171	2.1492	2.1656	2.1656	-0.005 (-0.25%)	1,192,400
8 May 2014	MYR	2.1601	2.171	2.1492	2.171	2.171	0.0 (0.0%)	2,877,714
7 May 2014	MYR	2.1656	2.171	2.1275	2.171	2.171	+0.005 (+0.25%)	2,089,457
6 May 2014	MYR	2.1656	2.1656	2.1601	2.1656	2.1656	-0.005 (-0.25%)	122,033
5 May 2014	MYR	2.1819	2.1873	2.1492	2.171	2.171	0.0 (0.0%)	1,496,749
2 May 2014	MYR	2.1601	2.171	2.1547	2.171	2.171	-0.005 (-0.25%)	3,205,771
30 Apr 2014	MYR	2.1765	2.1765	2.1492	2.1765	2.1765	0.0 (0.0%)	10,772,406
29 Apr 2014	MYR	2.1547	2.1765	2.1492	2.1765	2.1765	+0.005 (+0.25%)	3,911,691
28 Apr 2014	MYR	2.1765	2.1765	2.1601	2.171	2.171	-0.005 (-0.25%)	1,293,115
25 Apr 2014	MYR	2.1819	2.1819	2.1656	2.1765	2.1765	0.0 (0.0%)	1,128,075
24 Apr 2014	MYR	2.1765	2.1765	2.1656	2.1765	2.1765	0.0 (0.0%)	243,148
23 Apr 2014	MYR	2.1765	2.1765	2.171	2.1765	2.1765	0.0 (0.0%)	2,134,852
22 Apr 2014	MYR	2.1656	2.1819	2.1656	2.1765	2.1765	+0.011 (+0.50%)	2,660,847
21 Apr 2014	MYR	2.1765	2.1873	2.1656	2.1656	2.1656	-0.005 (-0.25%)	2,514,370
18 Apr 2014	MYR	2.1765	2.1819	2.171	2.171	2.171	-0.016 (-0.75%)	233,407
17 Apr 2014	MYR	2.171	2.1873	2.171	2.1873	2.1873	+0.016 (+0.75%)	3,807,852
16 Apr 2014	MYR	2.171	2.1819	2.1656	2.171	2.171	-0.011 (-0.50%)	5,407,154
15 Apr 2014	MYR	2.1492	2.1928	2.1492	2.1819	2.1819	+0.038 (+1.78%)	4,338,625
14 Apr 2014	MYR	2.1492	2.1492	2.1384	2.1438	2.1438	-0.016 (-0.75%)	2,156,539
11 Apr 2014	MYR	2.1656	2.1656	2.1384	2.1601	2.1601	+0.011 (+0.51%)	3,347,286
10 Apr 2014	MYR	2.1873	2.1873	2.1384	2.1492	2.1492	-0.011 (-0.50%)	1,498,587
9 Apr 2014	MYR	2.1656	2.171	2.1492	2.1601	2.1601	-0.005 (-0.25%)	3,052,861
8 Apr 2014	MYR	2.1547	2.171	2.1492	2.1656	2.1656	-0.005 (-0.25%)	2,669,117