Bukit Jalil Global Acquisition 1 Ltd - BUJA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	11	3.66	3.66	11.18	3.25	298,656
May 07, 2025	15.17	10.69	10.69	15.89	10.58	77,800
May 06, 2025	17.29	14.95	14.95	18.5	13.02	56,430
May 05, 2025	14.61	15.61	15.61	24.18	14.11	241,535
May 02, 2025	14.12	15.68	15.68	16	13.3	61,014
May 01, 2025	13.87	14.43	14.43	15	13.87	3,038
April 30, 2025	14.01	14.42	14.42	14.42	13.65	4,543
April 29, 2025	14.02	14.11	14.11	14.27	13.93	2,049
April 28, 2025	12.36	14.22	14.22	15	12.36	6,927
April 25, 2025	10.94	12.41	12.41	17.81	10.8	95,051
April 24, 2025	10.76	10.8	10.8	13.41	10.76	12,225
April 23, 2025	10.95	10.5	10.5	11.15	10.3	32,500
April 22, 2025	10.56	10.95	10.95	11	10.56	3,418
April 21, 2025	11.15	10.79	10.79	11.15	10.42	6,623
April 17, 2025	11.63	11.15	11.15	11.63	10.99	23,300
April 16, 2025	10.69	11.45	11.45	11.45	10.64	47,240
April 15, 2025	10.3	11.5	11.5	13.5	10.3	148,950
April 14, 2025	11	11.42	11.42	11.62	11	700
April 11, 2025	11.11	11.2	11.2	11.62	11.09	10,057
April 10, 2025	11.13	11.13	11.13	11.13	11.08	590
April 09, 2025	10.77	10.83	10.83	11.21	10.6	1,648
April 08, 2025	11	10.7	10.7	11.4	10.6	19,510
April 07, 2025	11.02	11.19	11.19	11.5	10.62	6,900
April 04, 2025	11.62	11.01	11.01	11.62	11.01	24,173
April 03, 2025	11	11.58	11.58	11.6	11	1,907
April 02, 2025	10.62	11.6	11.6	11.6	10.62	2,746
April 01, 2025	11.61	11.32	11.32	11.62	11.32	2,106
March 31, 2025	11.39	11.62	11.62	11.62	11.37	18,700
March 28, 2025	11.62	11.48	11.48	11.62	11.48	43,800
March 27, 2025	10.3	11.62	11.62	11.62	10.3	24,828
March 26, 2025	11.32	11.2	11.2	11.5	10.48	114,300
March 25, 2025	11.35	11.32	11.32	11.38	11.32	2,780
March 24, 2025	11.36	11.36	11.36	11.36	11.36	2,001
March 21, 2025	11.38	11.38	11.38	11.38	11.38	100,900
March 20, 2025	11.38	11.38	11.38	11.38	11.38	1,039
March 19, 2025	11.39	11.39	11.39	11.39	11.39	3,226
March 18, 2025	11.38	11.38	11.38	11.38	11.38	300
March 17, 2025	11.38	11.38	11.38	11.38	11.25	4,926
March 14, 2025	11.39	11.31	11.31	11.39	11.25	11,109
March 13, 2025	11.36	11.36	11.36	11.36	11.36	0
March 12, 2025	11.39	11.36	11.36	11.39	11.36	74,023
March 11, 2025	11.4	11.39	11.39	11.4	11.39	5,000
March 10, 2025	11.4	11.39	11.39	11.4	11.39	2,323
March 07, 2025	11.39	11.39	11.39	11.39	11.39	1,002
March 06, 2025	11.39	11.39	11.39	11.39	11.39	2,700
March 05, 2025	11.39	11.39	11.39	11.39	11.39	155,500
March 04, 2025	11.39	11.38	11.38	11.39	11.38	861
March 03, 2025	11.39	11.39	11.39	11.39	11.39	0
February 28, 2025	11.39	11.39	11.39	11.39	11.39	301
February 27, 2025	11.37	11.37	11.37	11.37	11.37	0
February 26, 2025	11.37	11.37	11.37	11.37	11.37	0
February 25, 2025	11.37	11.37	11.37	11.37	11.37	12,129
February 24, 2025	11.39	11.35	11.35	11.39	11.35	29,445
February 21, 2025	11.35	11.35	11.35	11.35	11.35	0
February 20, 2025	11.35	11.35	11.35	11.35	11.35	5,405
February 19, 2025	11.35	11.35	11.35	11.35	11.35	5,009
February 18, 2025	11.3	11.3	11.3	11.3	11.3	0
February 14, 2025	11.3	11.3	11.3	11.3	11.3	0
February 13, 2025	11.3	11.3	11.3	11.3	11.3	0
February 12, 2025	11.3	11.3	11.3	11.3	11.3	0

Bukit Jalil Global Acquisition 1 Ltd (BUJA) NASDAQ