Bukit Jalil Global Acquisition 1 Ltd (BUJA)
NASDAQ: BUJA · Real-Time Price · USD
11.35
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST - Market closed
BUJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 84 |
| Feb 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 5,405 |
| Feb 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% | 5,009 |
| Feb 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 21 |
| Feb 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 9 |
| Feb 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Feb 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Feb 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Feb 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 2 |
| Feb 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 47,892 |
| Feb 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% | 2,004 |
| Feb 5, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 50,000 |
| Feb 4, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 7 |
| Feb 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 24 |
| Jan 31, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.27% | 607 |
| Jan 30, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.09% | 601 |
| Jan 29, 2025 | 11.30 | 11.31 | 11.30 | 11.30 | 11.30 | 0.18% | 600 |
| Jan 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 20 |
| Jan 27, 2025 | 11.32 | 11.35 | 11.28 | 11.28 | 11.28 | 0.27% | 74,526 |
| Jan 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 349 |
| Jan 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 33 |
| Jan 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% | 2,114 |
| Jan 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 6 |
| Jan 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 4 |
| Jan 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 6 |
| Jan 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | 457 |
| Jan 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% | 256 |
| Jan 13, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 101 |
| Jan 10, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.27% | 1,540 |
| Jan 8, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| Jan 7, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 2 |
| Jan 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 2 |
| Jan 3, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 16 |
| Jan 2, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% | 38,787 |
| Dec 31, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 12 |
| Dec 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 100 |
| Dec 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 50 |
| Dec 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 23, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Dec 20, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 75 |
| Dec 13, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 16 |
| Dec 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Dec 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 14 |
| Dec 10, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 104 |
| Dec 9, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 10 |
| Dec 6, 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.20 | 0.18% | 60,057 |
| Dec 5, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% | 3,449 |
| Dec 4, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 1,555 |
| Dec 3, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 77,025 |
| Dec 2, 2024 | 11.15 | 11.18 | 11.14 | 11.17 | 11.17 | 1.09% | 29,112 |
| Nov 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 4 |
| Nov 27, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 26, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
| Nov 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% | 224 |
| Nov 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Nov 21, 2024 | 11.03 | 11.04 | 11.03 | 11.03 | 11.03 | - | 11,155 |
| Nov 20, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1 |
| Nov 19, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 3 |
| Nov 18, 2024 | 10.99 | 11.03 | 10.99 | 11.03 | 11.03 | 0.36% | 101,953 |
| Nov 15, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Nov 14, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 45 |
| Nov 13, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Nov 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Nov 11, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 4 |
| Nov 8, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Nov 7, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 4 |
| Nov 6, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 50 |
| Nov 5, 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 0.09% | 38,337 |
| Nov 4, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Nov 1, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1 |
| Oct 31, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% | 459 |
| Oct 30, 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | -0.18% | 10,145 |
| Oct 29, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.64% | 32,442 |
| Oct 28, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Oct 25, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 24, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 83 |
| Oct 23, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 22, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 21, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 17, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 4 |
| Oct 16, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.73% | 6,972 |
| Oct 15, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 10 |
| Oct 14, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 15 |
| Oct 11, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 14 |
| Oct 10, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 36 |
| Oct 9, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 7 |
| Oct 8, 2024 | 10.92 | 10.99 | 10.92 | 10.99 | 10.99 | 0.73% | 42,591 |
| Oct 7, 2024 | 10.91 | 10.95 | 10.91 | 10.91 | 10.91 | 0.46% | 1,072 |
| Oct 4, 2024 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | -0.46% | 4,000 |
| Oct 3, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 5 |
| Oct 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 1, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 5 |
| Sep 30, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.09% | 181 |
| Sep 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 26 |