Bukit Jalil Global Acquisition 1 Ltd (BUJA)
May 8, 2025 - BUJA was delisted (reason: merged into GIBO)
3.660
-7.030 (-65.76%)
Inactive · Last trade price
on May 8, 2025
BUJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 11.00 | 11.18 | 3.25 | 3.66 | 3.66 | -65.76% | 343,338 |
| May 7, 2025 | 15.17 | 15.89 | 10.58 | 10.69 | 10.69 | -28.49% | 77,769 |
| May 6, 2025 | 17.29 | 18.50 | 13.02 | 14.95 | 14.95 | -4.23% | 56,430 |
| May 5, 2025 | 14.61 | 24.18 | 14.11 | 15.61 | 15.61 | -0.45% | 241,535 |
| May 2, 2025 | 14.12 | 16.00 | 13.30 | 15.68 | 15.68 | 8.64% | 61,015 |
| May 1, 2025 | 13.87 | 15.00 | 13.87 | 14.43 | 14.43 | 0.09% | 3,038 |
| Apr 30, 2025 | 14.01 | 14.42 | 13.65 | 14.42 | 14.42 | 2.20% | 4,553 |
| Apr 29, 2025 | 14.02 | 14.27 | 13.93 | 14.11 | 14.11 | -0.77% | 2,049 |
| Apr 28, 2025 | 12.36 | 15.00 | 12.36 | 14.22 | 14.22 | 14.59% | 6,927 |
| Apr 25, 2025 | 10.94 | 17.81 | 10.80 | 12.41 | 12.41 | 14.91% | 95,051 |
| Apr 24, 2025 | 10.76 | 13.41 | 10.76 | 10.80 | 10.80 | 2.86% | 12,225 |
| Apr 23, 2025 | 10.95 | 11.15 | 10.30 | 10.50 | 10.50 | -4.11% | 32,472 |
| Apr 22, 2025 | 10.56 | 11.00 | 10.56 | 10.95 | 10.95 | 1.48% | 3,453 |
| Apr 21, 2025 | 11.15 | 11.15 | 10.42 | 10.79 | 10.79 | -3.23% | 6,623 |
| 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 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 |
| Feb 28, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.18% | 301 |
| 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 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 5,405 |