Bukit Jalil Global Acquisition 1 Ltd (BUJA)
NASDAQ: BUJA · Real-Time Price · USD
11.15
-0.30 (-2.62%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BUJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.63 | 11.63 | 10.99 | 11.15 | 11.15 | -2.62% | 23,275 |
| Apr 16, 2025 | 10.69 | 11.45 | 10.64 | 11.45 | 11.45 | -0.43% | 47,240 |
| Apr 15, 2025 | 10.30 | 13.50 | 10.30 | 11.50 | 11.50 | 0.70% | 148,950 |
| Apr 14, 2025 | 11.00 | 11.62 | 11.00 | 11.42 | 11.42 | 1.96% | 679 |
| Apr 11, 2025 | 11.11 | 11.62 | 11.09 | 11.20 | 11.20 | 0.63% | 10,081 |
| Apr 10, 2025 | 11.13 | 11.13 | 11.08 | 11.13 | 11.13 | 2.77% | 510 |
| Apr 9, 2025 | 10.77 | 11.21 | 10.60 | 10.83 | 10.83 | 1.21% | 1,648 |
| Apr 8, 2025 | 11.00 | 11.40 | 10.60 | 10.70 | 10.70 | -4.38% | 19,510 |
| Apr 7, 2025 | 11.02 | 11.50 | 10.62 | 11.19 | 11.19 | 1.63% | 6,851 |
| Apr 4, 2025 | 11.62 | 11.62 | 11.01 | 11.01 | 11.01 | -4.92% | 24,173 |
| Apr 3, 2025 | 11.00 | 11.60 | 11.00 | 11.58 | 11.58 | -0.17% | 1,907 |
| Apr 2, 2025 | 10.62 | 11.60 | 10.62 | 11.60 | 11.60 | 2.52% | 2,746 |
| Apr 1, 2025 | 11.61 | 11.62 | 11.32 | 11.32 | 11.32 | -2.62% | 2,106 |
| Mar 31, 2025 | 11.39 | 11.62 | 11.37 | 11.62 | 11.62 | 1.22% | 18,675 |
| Mar 28, 2025 | 11.62 | 11.62 | 11.48 | 11.48 | 11.48 | -1.20% | 43,754 |
| Mar 27, 2025 | 10.30 | 11.62 | 10.30 | 11.62 | 11.62 | 3.75% | 24,828 |
| Mar 26, 2025 | 11.32 | 11.50 | 10.48 | 11.20 | 11.20 | -1.06% | 114,269 |
| Mar 25, 2025 | 11.35 | 11.38 | 11.32 | 11.32 | 11.32 | -0.35% | 2,617 |
| Mar 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.18% | 2,001 |
| Mar 21, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 100,898 |
| Mar 20, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.09% | 1,039 |
| Mar 19, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% | 3,226 |
| Mar 18, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 300 |
| Mar 17, 2025 | 11.38 | 11.38 | 11.25 | 11.38 | 11.38 | 0.62% | 4,726 |
| Mar 14, 2025 | 11.39 | 11.39 | 11.25 | 11.31 | 11.31 | -0.44% | 11,109 |
| Mar 13, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 17 |
| Mar 12, 2025 | 11.39 | 11.39 | 11.36 | 11.36 | 11.36 | -0.26% | 73,923 |
| Mar 11, 2025 | 11.40 | 11.40 | 11.39 | 11.39 | 11.39 | - | 4,979 |
| Mar 10, 2025 | 11.40 | 11.40 | 11.39 | 11.39 | 11.39 | - | 2,023 |
| Mar 7, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 1,002 |
| Mar 6, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 2,002 |
| Mar 5, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.09% | 155,493 |
| Mar 4, 2025 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | -0.09% | 861 |
| Mar 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 2 |
| Feb 28, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% | 301 |
| Feb 27, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 65 |
| Feb 26, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 99 |
| Feb 25, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.18% | 11,715 |
| Feb 24, 2025 | 11.39 | 11.39 | 11.35 | 11.35 | 11.35 | - | 29,445 |
| 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 |