Bumitama Agri
P8Z.SI · Yahoo Finance · Daily prices
SGD 2.49
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 2.340 | 2.500 | 2.340 | 2.490 | 7,576,600 |
| 2026-09-17 | 2.280 | 2.400 | 2.260 | 2.380 | 4,462,600 |
| 2026-09-16 | 2.270 | 2.340 | 2.230 | 2.250 | 3,698,200 |
| 2026-09-15 | 2.200 | 2.290 | 2.140 | 2.270 | 4,507,300 |
| 2026-09-14 | 2.050 | 2.200 | 2.040 | 2.200 | 3,885,000 |
| 2026-09-11 | 2.020 | 2.100 | 2.020 | 2.050 | 4,258,000 |
| 2026-09-10 | 2.050 | 2.060 | 1.960 | 1.960 | 3,511,600 |
| 2026-09-09 | 2.010 | 2.040 | 1.980 | 2.030 | 1,476,300 |
| 2026-09-08 | 2.040 | 2.100 | 2.000 | 2.010 | 1,817,100 |
| 2026-09-07 | 2.070 | 2.080 | 1.960 | 2.030 | 3,243,600 |
| 2026-09-04 | 2.150 | 2.160 | 2.060 | 2.070 | 1,633,700 |
| 2026-09-03 | 2.160 | 2.200 | 2.140 | 2.160 | 1,019,300 |
| 2026-09-02 | 2.140 | 2.190 | 2.130 | 2.180 | 1,284,800 |
| 2026-09-01 | 2.200 | 2.200 | 2.100 | 2.120 | 1,610,000 |
| 2026-08-31 | 2.090 | 2.210 | 2.090 | 2.210 | 4,345,900 |
| 2026-08-28 | 2.020 | 2.090 | 2.020 | 2.090 | 1,426,600 |
| 2026-08-27 | 2.040 | 2.050 | 2.000 | 2.020 | 1,298,600 |
| 2026-08-26 | 2.050 | 2.050 | 1.980 | 2.040 | 1,340,400 |
| 2026-08-25 | 2.070 | 2.080 | 2.020 | 2.040 | 1,607,000 |
| 2026-08-24 | 2.080 | 2.120 | 2.020 | 2.040 | 1,944,100 |
| 2026-08-21 | 2.180 | 2.250 | 2.120 | 2.140 | 4,509,900 |
| 2026-08-20 | 2.170 | 2.200 | 2.100 | 2.180 | 3,652,600 |
| 2026-08-19 | 2.030 | 2.180 | 2.010 | 2.180 | 4,966,000 |
| 2026-08-18 | 2.000 | 2.080 | 1.990 | 2.020 | 2,646,300 |
| 2026-08-17 | 1.890 | 2.050 | 1.820 | 1.990 | 7,458,800 |
| 2026-08-14 | 1.810 | 1.880 | 1.750 | 1.860 | 3,379,900 |
| 2026-08-13 | 1.820 | 1.840 | 1.770 | 1.770 | 970,000 |
| 2026-08-12 | 1.840 | 1.840 | 1.790 | 1.820 | 1,057,300 |
| 2026-08-11 | 1.740 | 1.850 | 1.730 | 1.840 | 2,848,000 |
| 2026-08-07 | 1.790 | 1.790 | 1.720 | 1.730 | 1,303,900 |
| 2026-08-06 | 1.750 | 1.800 | 1.740 | 1.770 | 1,710,900 |
| 2026-08-05 | 1.730 | 1.750 | 1.710 | 1.750 | 1,202,600 |
| 2026-08-04 | 1.680 | 1.760 | 1.660 | 1.740 | 2,153,800 |
| 2026-08-03 | 1.630 | 1.710 | 1.610 | 1.690 | 2,070,200 |
| 2026-07-31 | 1.640 | 1.670 | 1.620 | 1.640 | 1,171,200 |
| 2026-07-30 | 1.680 | 1.680 | 1.630 | 1.630 | 1,174,300 |
| 2026-07-29 | 1.680 | 1.700 | 1.660 | 1.690 | 1,426,200 |
| 2026-07-28 | 1.750 | 1.750 | 1.680 | 1.680 | 961,700 |
| 2026-07-27 | 1.850 | 1.860 | 1.750 | 1.750 | 1,929,600 |
| 2026-07-24 | 1.820 | 1.870 | 1.820 | 1.850 | 2,013,000 |
| 2026-07-23 | 1.850 | 1.850 | 1.780 | 1.820 | 1,060,200 |
| 2026-07-22 | 1.850 | 1.850 | 1.800 | 1.840 | 1,791,400 |
| 2026-07-21 | 1.820 | 1.860 | 1.810 | 1.840 | 2,150,800 |
| 2026-07-20 | 1.840 | 1.840 | 1.790 | 1.800 | 1,844,600 |
| 2026-07-17 | 1.810 | 1.860 | 1.730 | 1.850 | 2,602,900 |
| 2026-07-16 | 1.820 | 1.820 | 1.750 | 1.810 | 1,425,000 |
| 2026-07-15 | 1.730 | 1.820 | 1.730 | 1.820 | 2,063,200 |
| 2026-07-14 | 1.720 | 1.750 | 1.700 | 1.730 | 651,600 |
| 2026-07-13 | 1.690 | 1.730 | 1.680 | 1.700 | 596,000 |
| 2026-07-10 | 1.680 | 1.720 | 1.670 | 1.690 | 534,800 |
| 2026-07-09 | 1.690 | 1.750 | 1.680 | 1.680 | 1,525,100 |
| 2026-07-08 | 1.670 | 1.710 | 1.670 | 1.690 | 846,800 |
| 2026-07-07 | 1.700 | 1.710 | 1.660 | 1.670 | 1,071,000 |
| 2026-07-06 | 1.750 | 1.770 | 1.700 | 1.720 | 920,400 |
| 2026-07-03 | 1.680 | 1.780 | 1.670 | 1.750 | 2,890,700 |
| 2026-07-02 | 1.640 | 1.720 | 1.640 | 1.680 | 800,700 |
| 2026-07-01 | 1.640 | 1.670 | 1.640 | 1.650 | 382,600 |
| 2026-06-30 | 1.660 | 1.660 | 1.620 | 1.640 | 767,000 |
| 2026-06-29 | 1.600 | 1.660 | 1.600 | 1.660 | 641,600 |
| 2026-06-26 | 1.640 | 1.640 | 1.590 | 1.630 | 1,278,900 |