Bumitama Agri Ltd. P8Z
SGX · Singapore · Process Industries
SGD 1.98-0.10 (-4.81%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 1.98 | -4.81% | SGD 2.06 | SGD 2.08 | SGD 1.98 | 2.10M |
| 2026-09-30 | SGD 2.08 | -0.95% | SGD 2.08 | SGD 2.09 | SGD 2.04 | 2.10M |
| 2026-09-29 | SGD 2.10 | -0.94% | SGD 2.12 | SGD 2.12 | SGD 2.05 | 1.35M |
| 2026-09-28 | SGD 2.12 | -1.85% | SGD 2.14 | SGD 2.14 | SGD 2.10 |
| 2.00M |
| 2026-09-25 | SGD 2.16 | -1.82% | SGD 2.15 | SGD 2.19 | SGD 2.13 | 1.45M |
| 2026-09-24 | SGD 2.20 | +4.76% | SGD 2.17 | SGD 2.20 | SGD 2.12 | 2.55M |
| 2026-09-23 | SGD 2.10 | -9.09% | SGD 2.28 | SGD 2.30 | SGD 2.07 | 5.21M |
| 2026-09-22 | SGD 2.31 | -4.94% | SGD 2.43 | SGD 2.47 | SGD 2.27 | 5.33M |
| 2026-09-21 | SGD 2.43 | -2.41% | SGD 2.49 | SGD 2.49 | SGD 2.38 | 2.59M |
| 2026-09-18 | SGD 2.49 | +4.62% | SGD 2.34 | SGD 2.50 | SGD 2.34 | 7.58M |
| 2026-09-17 | SGD 2.38 | +5.78% | SGD 2.28 | SGD 2.40 | SGD 2.26 | 4.46M |
| 2026-09-16 | SGD 2.25 | -0.88% | SGD 2.27 | SGD 2.34 | SGD 2.23 | 3.70M |
| 2026-09-15 | SGD 2.27 | +3.18% | SGD 2.20 | SGD 2.29 | SGD 2.14 | 4.51M |
| 2026-09-14 | SGD 2.20 | +7.32% | SGD 2.05 | SGD 2.20 | SGD 2.04 | 3.89M |
| 2026-09-11 | SGD 2.05 | +4.59% | SGD 2.02 | SGD 2.10 | SGD 2.02 | 4.26M |
| 2026-09-10 | SGD 1.96 | -3.45% | SGD 2.05 | SGD 2.06 | SGD 1.96 | 3.51M |
| 2026-09-09 | SGD 2.03 | +1.00% | SGD 2.01 | SGD 2.04 | SGD 1.98 | 1.48M |
| 2026-09-08 | SGD 2.01 | -0.99% | SGD 2.04 | SGD 2.10 | SGD 2.00 | 1.82M |
| 2026-09-07 | SGD 2.03 | -1.93% | SGD 2.07 | SGD 2.08 | SGD 1.96 | 3.24M |
| 2026-09-04 | SGD 2.07 | -4.17% | SGD 2.15 | SGD 2.16 | SGD 2.06 | 1.63M |
| 2026-09-03 | SGD 2.16 | -0.92% | SGD 2.16 | SGD 2.20 | SGD 2.14 | 1.02M |
| 2026-09-02 | SGD 2.18 | +2.83% | SGD 2.14 | SGD 2.19 | SGD 2.13 | 1.28M |
| 2026-09-01 | SGD 2.12 | -4.07% | SGD 2.20 | SGD 2.20 | SGD 2.10 | 1.61M |
| 2026-08-31 | SGD 2.21 | +5.74% | SGD 2.09 | SGD 2.21 | SGD 2.09 | 4.35M |
| 2026-08-28 | SGD 2.09 | +3.47% | SGD 2.02 | SGD 2.09 | SGD 2.02 | 1.43M |
| 2026-08-27 | SGD 2.02 | -0.98% | SGD 2.04 | SGD 2.05 | SGD 2.00 | 1.30M |
| 2026-08-26 | SGD 2.04 | 0.00% | SGD 2.05 | SGD 2.05 | SGD 1.98 | 1.34M |
| 2026-08-25 | SGD 2.04 | 0.00% | SGD 2.07 | SGD 2.08 | SGD 2.02 | 1.61M |
| 2026-08-24 | SGD 2.04 | -4.67% | SGD 2.08 | SGD 2.12 | SGD 2.02 | 1.94M |
| 2026-08-21 | SGD 2.14 | -1.83% | SGD 2.18 | SGD 2.25 | SGD 2.12 | 4.51M |
| 2026-08-20 | SGD 2.18 | 0.00% | SGD 2.17 | SGD 2.20 | SGD 2.10 | 3.65M |
| 2026-08-19 | SGD 2.18 | +7.92% | SGD 2.03 | SGD 2.18 | SGD 2.01 | 4.97M |
| 2026-08-18 | SGD 2.02 | +1.51% | SGD 2.00 | SGD 2.08 | SGD 1.99 | 2.65M |
| 2026-08-17 | SGD 1.99 | +6.99% | SGD 1.89 | SGD 2.05 | SGD 1.82 | 7.46M |
| 2026-08-14 | SGD 1.86 | +5.08% | SGD 1.81 | SGD 1.88 | SGD 1.75 | 3.38M |
| 2026-08-13 | SGD 1.77 | -2.75% | SGD 1.82 | SGD 1.84 | SGD 1.77 | 970.00K |
| 2026-08-12 | SGD 1.82 | -1.09% | SGD 1.84 | SGD 1.84 | SGD 1.79 | 1.06M |
| 2026-08-11 | SGD 1.84 | +6.36% | SGD 1.74 | SGD 1.85 | SGD 1.73 | 2.85M |
| 2026-08-07 | SGD 1.73 | -2.26% | SGD 1.79 | SGD 1.79 | SGD 1.72 | 1.30M |
| 2026-08-06 | SGD 1.77 | +1.14% | SGD 1.75 | SGD 1.80 | SGD 1.74 | 1.71M |
| 2026-08-05 | SGD 1.75 | +0.57% | SGD 1.73 | SGD 1.75 | SGD 1.71 | 1.20M |
| 2026-08-04 | SGD 1.74 | +2.96% | SGD 1.68 | SGD 1.76 | SGD 1.66 | 2.15M |
| 2026-08-03 | SGD 1.69 | +3.05% | SGD 1.63 | SGD 1.71 | SGD 1.61 | 2.07M |
| 2026-07-31 | SGD 1.64 | +0.61% | SGD 1.64 | SGD 1.67 | SGD 1.62 | 1.17M |
| 2026-07-30 | SGD 1.63 | -3.55% | SGD 1.68 | SGD 1.68 | SGD 1.63 | 1.17M |
| 2026-07-29 | SGD 1.69 | +0.60% | SGD 1.68 | SGD 1.70 | SGD 1.66 | 1.43M |
| 2026-07-28 | SGD 1.68 | -4.00% | SGD 1.75 | SGD 1.75 | SGD 1.68 | 961.70K |
| 2026-07-27 | SGD 1.75 | -5.41% | SGD 1.85 | SGD 1.86 | SGD 1.75 | 1.93M |
| 2026-07-24 | SGD 1.85 | +1.65% | SGD 1.82 | SGD 1.87 | SGD 1.82 | 2.01M |
| 2026-07-23 | SGD 1.82 | -1.09% | SGD 1.85 | SGD 1.85 | SGD 1.78 | 1.06M |
| 2026-07-22 | SGD 1.84 | 0.00% | SGD 1.85 | SGD 1.85 | SGD 1.80 | 1.79M |
| 2026-07-21 | SGD 1.84 | +2.22% | SGD 1.82 | SGD 1.86 | SGD 1.81 | 2.15M |
| 2026-07-20 | SGD 1.80 | -2.70% | SGD 1.84 | SGD 1.84 | SGD 1.79 | 1.84M |
| 2026-07-17 | SGD 1.85 | +2.21% | SGD 1.81 | SGD 1.86 | SGD 1.73 | 2.60M |
| 2026-07-16 | SGD 1.81 | -0.55% | SGD 1.82 | SGD 1.82 | SGD 1.75 | 1.43M |
| 2026-07-15 | SGD 1.82 | +5.20% | SGD 1.73 | SGD 1.82 | SGD 1.73 | 2.06M |
| 2026-07-14 | SGD 1.73 | +1.76% | SGD 1.72 | SGD 1.75 | SGD 1.70 | 651.60K |
| 2026-07-13 | SGD 1.70 | +0.59% | SGD 1.69 | SGD 1.73 | SGD 1.68 | 596.00K |
| 2026-07-10 | SGD 1.69 | +0.60% | SGD 1.68 | SGD 1.72 | SGD 1.67 | 534.80K |
| 2026-07-09 | SGD 1.68 | -0.59% | SGD 1.69 | SGD 1.75 | SGD 1.68 | 1.53M |
| 2026-07-08 | SGD 1.69 | +1.20% | SGD 1.67 | SGD 1.71 | SGD 1.67 | 846.80K |
| 2026-07-07 | SGD 1.67 | -2.91% | SGD 1.70 | SGD 1.71 | SGD 1.66 | 1.07M |
| 2026-07-06 | SGD 1.72 | -1.71% | SGD 1.75 | SGD 1.77 | SGD 1.70 | 920.40K |
| 2026-07-03 | SGD 1.75 | +4.17% | SGD 1.68 | SGD 1.78 | SGD 1.67 | 2.89M |
| 2026-07-02 | SGD 1.68 | +1.82% | SGD 1.64 | SGD 1.72 | SGD 1.64 | 800.70K |
| 2026-07-01 | SGD 1.65 | +0.61% | SGD 1.64 | SGD 1.67 | SGD 1.64 | 382.60K |
| 2026-06-30 | SGD 1.64 | -1.20% | SGD 1.66 | SGD 1.66 | SGD 1.62 | 767.00K |
| 2026-06-29 | SGD 1.66 | +1.84% | SGD 1.60 | SGD 1.66 | SGD 1.60 | 641.60K |
| 2026-06-26 | SGD 1.63 | -0.61% | SGD 1.64 | SGD 1.64 | SGD 1.59 | 1.28M |
| 2026-06-25 | SGD 1.64 | -0.61% | SGD 1.64 | SGD 1.65 | SGD 1.62 | 823.60K |
| 2026-06-24 | SGD 1.65 | -2.37% | SGD 1.69 | SGD 1.70 | SGD 1.63 | 1.20M |
| 2026-06-23 | SGD 1.69 | -3.98% | SGD 1.76 | SGD 1.78 | SGD 1.67 | 1.97M |
| 2026-06-22 | SGD 1.76 | -1.12% | SGD 1.78 | SGD 1.78 | SGD 1.74 | 645.70K |
| 2026-06-19 | SGD 1.78 | 0.00% | SGD 1.81 | SGD 1.82 | SGD 1.72 | 2.74M |
| 2026-06-18 | SGD 1.78 | +5.95% | SGD 1.70 | SGD 1.82 | SGD 1.68 | 4.34M |
| 2026-06-17 | SGD 1.68 | +1.82% | SGD 1.68 | SGD 1.72 | SGD 1.67 | 1.52M |
| 2026-06-16 | SGD 1.65 | -1.79% | SGD 1.66 | SGD 1.70 | SGD 1.64 | 1.13M |
| 2026-06-15 | SGD 1.68 | +0.60% | SGD 1.64 | SGD 1.72 | SGD 1.63 | 2.84M |
| 2026-06-12 | SGD 1.67 | -1.76% | SGD 1.70 | SGD 1.70 | SGD 1.64 | 2.86M |
| 2026-06-11 | SGD 1.70 | +10.39% | SGD 1.54 | SGD 1.70 | SGD 1.49 | 4.56M |
| 2026-06-10 | SGD 1.54 | +4.05% | SGD 1.48 | SGD 1.55 | SGD 1.48 | 1.07M |
| 2026-06-09 | SGD 1.48 | 0.00% | SGD 1.48 | SGD 1.50 | SGD 1.48 | 465.40K |
| 2026-06-08 | SGD 1.48 | -1.33% | SGD 1.48 | SGD 1.49 | SGD 1.44 | 1.52M |
| 2026-06-05 | SGD 1.50 | -6.25% | SGD 1.56 | SGD 1.56 | SGD 1.50 | 1.91M |
| 2026-06-04 | SGD 1.60 | +1.27% | SGD 1.56 | SGD 1.61 | SGD 1.56 | 1.25M |
| 2026-06-03 | SGD 1.58 | 0.00% | SGD 1.58 | SGD 1.61 | SGD 1.54 | 1.37M |
| 2026-06-02 | SGD 1.58 | +1.94% | SGD 1.53 | SGD 1.61 | SGD 1.52 | 1.96M |
| 2026-05-29 | SGD 1.55 | +1.97% | SGD 1.52 | SGD 1.57 | SGD 1.51 | 3.82M |
| 2026-05-28 | SGD 1.52 | -7.88% | SGD 1.63 | SGD 1.63 | SGD 1.50 | 2.71M |
| 2026-05-27 | SGD 1.65 | 0.00% | SGD 1.65 | SGD 1.65 | SGD 1.65 | 0 |