Bumi Armada

BUAB
🏛️ malaysia →
0.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 0.35 0.35 0.35 0.35 1,850.7K
09:05 0.36 0.36 0.36 0.36 10.1K
09:10 0.36 0.36 0.36 0.36 23.8K
09:15 0.36 0.36 0.36 0.36 7.6K
09:20 0.36 0.36 0.36 0.36 204.6K
09:25 0.36 0.36 0.36 0.36 4,905.8K
09:30 0.36 0.36 0.36 0.36 81.1K
09:35 0.36 0.36 0.36 0.36 31.0K
09:40 0.36 0.36 0.36 0.36 1,338.9K
09:45 0.36 0.36 0.36 0.36 173.2K
09:50 0.36 0.36 0.36 0.36 270.1K
09:55 0.36 0.36 0.36 0.36 39.6K
10:00 0.36 0.36 0.36 0.36 136.1K
10:05 0.36 0.36 0.36 0.36 115.0K
10:10 0.36 0.36 0.36 0.36 51.0K
10:15 0.36 0.36 0.36 0.36 175.4K
10:20 0.36 0.36 0.36 0.36 55.3K
10:25 0.36 0.36 0.36 0.36 75.9K
10:30 0.36 0.36 0.36 0.36 18.2K
10:35 0.36 0.36 0.36 0.36 201.7K
10:40 0.36 0.36 0.36 0.36 435.5K
10:45 0.36 0.36 0.36 0.36 90.2K
10:50 0.36 0.36 0.36 0.36 1,026.5K
10:55 0.36 0.36 0.36 0.36 119.7K
11:00 0.36 0.36 0.36 0.36 101.0K
11:05 0.36 0.36 0.36 0.36 34.1K
11:10 0.36 0.36 0.36 0.36 63.5K
11:15 0.36 0.36 0.36 0.36 195.8K
11:20 0.36 0.36 0.36 0.36 550.0K
11:25 0.36 0.36 0.36 0.36 2,501.6K
11:30 0.36 0.36 0.35 0.36 49.8K
11:35 0.36 0.36 0.36 0.36 505.0K
11:40 0.35 0.36 0.35 0.36 297.3K
11:45 0.36 0.36 0.36 0.36 14.0K
11:50 0.36 0.36 0.35 0.36 306.4K
11:55 0.36 0.36 0.35 0.36 183.4K
12:00 0.36 0.36 0.35 0.35 147.9K
12:05 0.36 0.36 0.36 0.36 0.8K
12:10 0.36 0.36 0.35 0.35 57.1K
12:15 0.35 0.36 0.35 0.36 100.8K
12:20 0.36 0.36 0.35 0.36 144.0K
12:25 0.36 0.36 0.36 0.36 1,115.0K
14:30 0.35 0.36 0.35 0.36 4,871.0K
14:35 0.36 0.36 0.36 0.36 150.7K
14:40 0.36 0.37 0.36 0.36 2,630.4K
14:45 0.37 0.37 0.36 0.36 307.7K
14:50 0.36 0.37 0.36 0.36 141.5K
14:55 0.36 0.37 0.36 0.36 400.8K
15:00 0.36 0.37 0.36 0.36 423.6K
15:05 0.36 0.37 0.36 0.36 169.0K
15:10 0.36 0.37 0.36 0.36 695.3K
15:15 0.36 0.37 0.36 0.36 1,212.2K
15:20 0.36 0.36 0.36 0.36 173.1K
15:25 0.36 0.37 0.36 0.36 77.4K
15:30 0.36 0.37 0.36 0.36 343.7K
15:35 0.36 0.37 0.36 0.36 119.5K
15:40 0.36 0.36 0.36 0.36 408.6K
15:45 0.37 0.37 0.36 0.37 5,043.0K
15:50 0.37 0.37 0.36 0.36 3,000.8K
15:55 0.36 0.37 0.36 0.36 612.1K
16:00 0.36 0.37 0.36 0.36 1,682.1K
16:05 0.36 0.37 0.36 0.36 202.9K
16:10 0.36 0.36 0.36 0.36 349.5K
16:20 0.36 0.36 0.36 0.36 182.0K
16:25 0.37 0.37 0.36 0.36 708.5K
16:30 0.37 0.37 0.36 0.36 3,376.6K
16:35 0.36 0.36 0.36 0.36 24.1K
16:40 0.36 0.37 0.36 0.36 775.9K
16:50 0.36 0.36 0.36 0.36 1,130.0K
16:55 0.36 0.36 0.36 0.36 805.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 0.36 0.37 0.35 0.35 16.9M
2025-09-29 0.37 0.38 0.36 0.37 15.2M
2025-09-26 0.37 0.39 0.36 0.37 73.9M
2025-09-25 0.35 0.37 0.35 0.36 47.8M
2025-09-24 0.35 0.36 0.35 0.35 17.0M
2025-09-23 0.35 0.36 0.35 0.35 15.3M
2025-09-22 0.35 0.35 0.34 0.35 13.4M
2025-09-19 0.34 0.35 0.34 0.35 27.3M
2025-09-18 0.35 0.36 0.34 0.34 39.7M
2025-09-17 0.34 0.36 0.34 0.35 34.2M
2025-09-12 0.34 0.35 0.34 0.34 18.2M
2025-09-11 0.35 0.36 0.34 0.34 21.0M
2025-09-10 0.35 0.35 0.34 0.35 13.7M
2025-09-09 0.35 0.36 0.34 0.34 15.4M
2025-09-08 0.36 0.36 0.35 0.36 10.7M
2025-09-04 0.37 0.37 0.36 0.36 10.5M
2025-09-03 0.36 0.37 0.36 0.37 17.3M
2025-09-02 0.37 0.37 0.36 0.36 7.4M
2025-08-29 0.37 0.37 0.35 0.37 28.0M
2025-08-28 0.38 0.39 0.36 0.37 24.8M
2025-08-27 0.39 0.39 0.37 0.38 21.5M
2025-08-26 0.39 0.40 0.38 0.39 14.9M
2025-08-25 0.38 0.39 0.38 0.39 11.2M
2025-08-22 0.39 0.39 0.38 0.38 16.9M
2025-08-21 0.40 0.40 0.39 0.39 14.7M
2025-08-20 0.40 0.40 0.39 0.40 4.4M
2025-08-19 0.39 0.40 0.39 0.40 7.3M
2025-08-18 0.39 0.40 0.38 0.39 12.7M
2025-08-15 0.39 0.40 0.39 0.40 3.2M
2025-08-14 0.40 0.40 0.39 0.39 7.9M
2025-08-13 0.40 0.41 0.39 0.40 10.8M
2025-08-12 0.40 0.41 0.40 0.40 11.3M
2025-08-11 0.40 0.41 0.40 0.40 14.4M
2025-08-08 0.40 0.40 0.40 0.40 8.6M
2025-08-07 0.40 0.40 0.39 0.40 5.0M
2025-08-06 0.39 0.40 0.39 0.40 11.0M
2025-08-05 0.41 0.42 0.39 0.39 43.2M
2025-08-04 0.44 0.44 0.42 0.42 24.6M
2025-08-01 0.44 0.44 0.44 0.44 0.6M
2025-07-31 0.45 0.45 0.44 0.44 11.5M
2025-07-30 0.44 0.45 0.44 0.45 5.6M
2025-07-29 0.43 0.44 0.43 0.44 4.3M
2025-07-28 0.44 0.45 0.43 0.43 8.8M
2025-07-25 0.43 0.45 0.43 0.44 7.0M
2025-07-24 0.43 0.43 0.43 0.43 1.5M
2025-07-23 0.43 0.43 0.43 0.43 2.9M
2025-07-22 0.43 0.44 0.43 0.43 2.8M
2025-07-21 0.43 0.44 0.43 0.43 5.3M
2025-07-18 0.44 0.45 0.43 0.43 18.4M
2025-07-17 0.43 0.44 0.43 0.44 9.5M
2025-07-16 0.44 0.44 0.43 0.43 13.7M
2025-07-15 0.45 0.45 0.44 0.44 19.4M
2025-07-14 0.44 0.45 0.44 0.45 5.4M
2025-07-11 0.44 0.45 0.44 0.44 9.3M
2025-07-10 0.45 0.45 0.45 0.45 7.4M
2025-07-09 0.45 0.45 0.45 0.45 3.5M
2025-07-08 0.45 0.45 0.45 0.45 4.1M
2025-07-07 0.45 0.45 0.44 0.45 9.7M
2025-07-04 0.45 0.46 0.45 0.45 9.3M
2025-07-03 0.45 0.46 0.45 0.45 7.4M
2025-07-02 0.45 0.45 0.44 0.45 8.6M
2025-07-01 0.45 0.45 0.45 0.45 4.5M
2025-06-30 0.45 0.46 0.45 0.45 10.8M
2025-06-26 0.46 0.46 0.45 0.45 13.7M
2025-06-25 0.46 0.46 0.46 0.46 7.4M
2025-06-24 0.47 0.47 0.46 0.46 17.8M
2025-06-23 0.48 0.49 0.47 0.48 21.2M
2025-06-20 0.47 0.48 0.46 0.47 23.2M
2025-06-19 0.47 0.48 0.46 0.47 14.0M
2025-06-18 0.48 0.49 0.47 0.47 8.5M
2025-06-17 0.49 0.49 0.47 0.48 18.0M
2025-06-16 0.50 0.51 0.49 0.49 20.5M
2025-06-13 0.49 0.51 0.49 0.49 24.6M
2025-06-12 0.49 0.49 0.48 0.48 15.7M
2025-06-11 0.48 0.49 0.48 0.48 4.7M
2025-06-10 0.48 0.49 0.47 0.48 6.4M
2025-06-09 0.50 0.50 0.48 0.48 3.7M
2025-06-06 0.48 0.49 0.47 0.49 6.8M
2025-06-05 0.47 0.48 0.46 0.48 6.1M
2025-06-04 0.46 0.47 0.46 0.46 4.1M
2025-06-03 0.48 0.48 0.46 0.46 9.4M
2025-05-30 0.48 0.48 0.46 0.47 9.1M
2025-05-29 0.47 0.48 0.47 0.48 10.0M
2025-05-28 0.47 0.48 0.47 0.47 5.9M
2025-05-27 0.48 0.49 0.47 0.47 8.8M
2025-05-26 0.50 0.50 0.48 0.49 8.5M
2025-05-23 0.50 0.51 0.50 0.50 12.8M
2025-05-22 0.52 0.52 0.50 0.51 6.0M
2025-05-21 0.52 0.52 0.51 0.52 3.4M
2025-05-20 0.51 0.53 0.51 0.52 4.8M
2025-05-19 0.52 0.52 0.50 0.51 7.9M
2025-05-16 0.52 0.53 0.51 0.52 8.3M
2025-05-15 0.53 0.53 0.52 0.52 7.6M
2025-05-14 0.51 0.53 0.51 0.53 10.7M
2025-05-13 0.51 0.51 0.50 0.51 12.1M
2025-05-09 0.49 0.50 0.48 0.50 4.8M
2025-05-08 0.49 0.49 0.48 0.48 4.4M
2025-05-07 0.49 0.50 0.48 0.49 5.3M
2025-05-06 0.49 0.49 0.48 0.48 5.6M
2025-05-05 0.50 0.50 0.48 0.49 6.4M
2025-05-02 0.49 0.51 0.48 0.50 6.7M
2025-04-30 0.47 0.50 0.47 0.49 14.0M
2025-04-29 0.46 0.48 0.45 0.47 11.8M
2025-04-28 0.47 0.47 0.45 0.45 23.2M
2025-04-25 0.47 0.47 0.46 0.47 10.6M
2025-04-24 0.46 0.47 0.46 0.47 9.6M
2025-04-23 0.46 0.47 0.45 0.46 6.5M
2025-04-22 0.46 0.46 0.45 0.46 4.8M
2025-04-21 0.47 0.47 0.45 0.46 6.3M
2025-04-18 0.47 0.47 0.46 0.47 7.3M
2025-04-17 0.45 0.47 0.45 0.47 10.8M
2025-04-16 0.45 0.47 0.45 0.45 8.8M
2025-04-15 0.45 0.46 0.43 0.46 13.2M
2025-04-14 0.45 0.45 0.44 0.44 13.5M
2025-04-11 0.43 0.45 0.41 0.45 11.5M
2025-04-10 0.46 0.46 0.43 0.43 21.4M
2025-04-09 0.45 0.45 0.41 0.42 22.8M
2025-04-08 0.48 0.49 0.46 0.46 14.1M
2025-04-07 0.51 0.51 0.45 0.47 18.9M
2025-04-04 0.53 0.54 0.52 0.54 13.0M
2025-04-03 0.54 0.56 0.54 0.54 5.5M
2025-04-02 0.54 0.55 0.53 0.55 7.0M
2025-03-28 0.55 0.56 0.55 0.55 3.2M
2025-03-27 0.54 0.55 0.54 0.55 4.2M
2025-03-26 0.55 0.55 0.54 0.55 8.7M
2025-03-25 0.54 0.55 0.53 0.55 5.2M
2025-03-24 0.54 0.54 0.53 0.54 4.5M
2025-03-21 0.54 0.54 0.53 0.53 6.0M
2025-03-20 0.53 0.54 0.52 0.53 6.3M
2025-03-19 0.54 0.54 0.52 0.53 6.9M
2025-03-17 0.55 0.55 0.53 0.54 6.6M
2025-03-14 0.51 0.55 0.50 0.54 13.7M
2025-03-13 0.51 0.52 0.50 0.51 15.2M
2025-03-12 0.52 0.52 0.50 0.50 12.6M
2025-03-11 0.54 0.54 0.51 0.51 19.8M
2025-03-10 0.55 0.55 0.53 0.55 14.2M
2025-03-07 0.55 0.56 0.54 0.54 8.9M
2025-03-06 0.55 0.56 0.53 0.54 21.6M
2025-03-05 0.56 0.57 0.54 0.55 17.7M
2025-03-04 0.58 0.58 0.56 0.56 24.5M
2025-03-03 0.57 0.61 0.57 0.59 17.8M
2025-02-28 0.57 0.58 0.55 0.56 30.8M
2025-02-27 0.57 0.58 0.56 0.58 11.5M
2025-02-26 0.55 0.57 0.54 0.57 17.3M
2025-02-25 0.56 0.57 0.55 0.56 22.5M
2025-02-24 0.57 0.58 0.56 0.57 13.3M
2025-02-21 0.59 0.59 0.57 0.58 18.4M
2025-02-20 0.59 0.59 0.58 0.59 13.3M
2025-02-19 0.60 0.61 0.58 0.59 10.1M
2025-02-18 0.62 0.63 0.60 0.60 9.4M
2025-02-17 0.63 0.64 0.62 0.63 4.3M
2025-02-14 0.65 0.65 0.61 0.63 28.6M
2025-02-13 0.66 0.66 0.64 0.65 8.2M
2025-02-12 0.67 0.67 0.65 0.66 9.6M
2025-02-10 0.66 0.67 0.65 0.66 6.2M
2025-02-07 0.67 0.68 0.66 0.66 7.0M
2025-02-06 0.67 0.68 0.66 0.67 6.1M
2025-02-05 0.66 0.68 0.66 0.68 8.3M
2025-02-04 0.65 0.66 0.64 0.66 7.7M
2025-02-03 0.66 0.66 0.64 0.66 4.7M
2025-01-31 0.66 0.67 0.66 0.66 11.1M
2025-01-28 0.67 0.67 0.65 0.66 8.2M
2025-01-27 0.67 0.67 0.66 0.67 8.4M
2025-01-24 0.67 0.68 0.66 0.68 8.8M
2025-01-23 0.68 0.69 0.67 0.68 9.6M
2025-01-22 0.69 0.70 0.69 0.69 6.1M
2025-01-21 0.68 0.70 0.68 0.69 20.0M
2025-01-20 0.68 0.69 0.67 0.68 10.4M
2025-01-17 0.66 0.68 0.64 0.68 19.7M
2025-01-16 0.64 0.67 0.63 0.66 20.9M
2025-01-15 0.65 0.65 0.62 0.63 19.2M
2025-01-14 0.65 0.66 0.65 0.65 7.6M
2025-01-13 0.67 0.67 0.64 0.65 12.8M
2025-01-10 0.66 0.68 0.66 0.67 13.0M
2025-01-09 0.68 0.68 0.66 0.66 11.1M
2025-01-08 0.69 0.69 0.67 0.68 23.2M
2025-01-07 0.67 0.69 0.66 0.69 32.6M
2025-01-06 0.66 0.68 0.66 0.67 29.2M
2025-01-03 0.67 0.67 0.66 0.66 13.0M
2025-01-02 0.66 0.67 0.65 0.66 7.8M