Bukit Jalil Global Acquisition 1 Ltd (BUJA)
NASDAQ: BUJA · Real-Time Price · USD
11.03
+0.01 (0.09%)
Nov 21, 2024, 3:17 PM EST - Market closed
BUJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 24 |
| Sep 24, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.55% | 100 |
| Sep 23, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 1 |
| Sep 20, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 2 |
| Sep 19, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% | 100,134 |
| Sep 18, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 17, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 16, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 13, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 4 |
| Sep 12, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 2 |
| Sep 11, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 1 |
| Sep 10, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 7 |
| Sep 9, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 7 |
| Sep 6, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 2 |
| Sep 5, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 3,605 |
| Sep 4, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.09% | 60,967 |
| Sep 3, 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | -0.09% | 59,437 |
| Aug 30, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 41 |
| Aug 29, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 111 |
| Aug 28, 2024 | 10.80 | 10.85 | 10.80 | 10.84 | 10.84 | 0.28% | 2,842 |
| Aug 27, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 166 |
| Aug 26, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | - | 5,323 |
| Aug 23, 2024 | 10.82 | 10.82 | 10.79 | 10.81 | 10.81 | - | 616 |
| Aug 22, 2024 | 10.85 | 10.85 | 10.80 | 10.81 | 10.81 | - | 7,770 |
| Aug 21, 2024 | 10.86 | 10.86 | 10.81 | 10.81 | 10.81 | -0.46% | 16,170 |
| Aug 20, 2024 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 0.60% | 605 |
| Aug 19, 2024 | 10.80 | 10.82 | 10.79 | 10.80 | 10.80 | 0.14% | 228,065 |
| Aug 16, 2024 | 10.79 | 10.84 | 10.78 | 10.78 | 10.78 | -0.09% | 4,815 |
| Aug 15, 2024 | 10.73 | 10.80 | 10.73 | 10.79 | 10.79 | 0.47% | 9,699 |
| Aug 14, 2024 | 10.83 | 10.83 | 10.73 | 10.74 | 10.74 | -0.19% | 2,826 |
| Aug 13, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 105 |
| Aug 12, 2024 | 10.81 | 10.82 | 10.73 | 10.75 | 10.75 | -0.56% | 5,446 |
| Aug 9, 2024 | 11.40 | 11.68 | 10.80 | 10.81 | 10.81 | -0.18% | 19,908 |
| Aug 8, 2024 | 11.20 | 11.71 | 10.71 | 10.83 | 10.83 | -1.55% | 7,147 |
| Aug 7, 2024 | 11.02 | 11.30 | 10.78 | 11.00 | 11.00 | 1.85% | 6,331 |
| Aug 6, 2024 | 10.85 | 11.40 | 10.77 | 10.80 | 10.80 | -1.19% | 27,291 |
| Aug 5, 2024 | 10.95 | 12.18 | 10.76 | 10.93 | 10.93 | 1.30% | 10,276 |
| Aug 2, 2024 | 10.75 | 10.80 | 10.75 | 10.79 | 10.79 | 0.56% | 95,643 |
| Aug 1, 2024 | 10.73 | 10.75 | 10.73 | 10.73 | 10.73 | - | 8,184 |
| Jul 31, 2024 | 10.68 | 11.26 | 10.68 | 10.73 | 10.73 | - | 2,700 |
| Jul 30, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 655 |
| Jul 29, 2024 | 10.63 | 11.46 | 10.62 | 10.73 | 10.73 | 0.09% | 3,738 |
| Jul 26, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% | 3,720 |
| Jul 25, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 129 |
| Jul 24, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 119 |
| Jul 23, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 128 |
| Jul 22, 2024 | 10.63 | 11.06 | 10.61 | 10.71 | 10.71 | 0.05% | 12,709 |
| Jul 19, 2024 | 10.69 | 10.71 | 10.68 | 10.71 | 10.71 | - | 3,838 |
| Jul 18, 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | -0.05% | 4,528 |
| Jul 17, 2024 | 10.74 | 11.10 | 10.70 | 10.71 | 10.71 | -0.46% | 54,376 |
| Jul 16, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% | 4,953 |
| Jul 15, 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 10.73 | -2.45% | 5,168 |
| Jul 12, 2024 | 10.73 | 11.69 | 10.73 | 11.00 | 11.00 | 2.71% | 4,198 |
| Jul 11, 2024 | 10.73 | 10.73 | 10.70 | 10.71 | 10.71 | 0.09% | 3,703 |
| Jul 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% | 163 |
| Jul 9, 2024 | 10.72 | 10.72 | 10.71 | 10.72 | 10.72 | -0.19% | 3,278 |
| Jul 8, 2024 | 10.72 | 10.74 | 10.72 | 10.74 | 10.74 | -0.09% | 806 |
| Jul 5, 2024 | 10.63 | 10.75 | 10.62 | 10.75 | 10.75 | - | 2,888 |
| Jul 3, 2024 | 10.72 | 11.80 | 10.69 | 10.75 | 10.75 | - | 10,254 |
| Jul 2, 2024 | 10.69 | 11.61 | 10.69 | 10.75 | 10.75 | 0.47% | 45,287 |