Bukit Jalil Global Acquisition 1 Ltd (BUJA)
NASDAQ: BUJA · Real-Time Price · USD
11.38
+0.03 (0.26%)
Mar 25, 2025, 4:00 PM EST - Market closed
BUJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |