Bukit Jalil Global Acquis... (BUJA)
11.59
-0.03 (-0.26%)
At close: Mar 28, 2025, 3:59 PM
11.88
2.53%
After-hours: Mar 28, 2025, 05:13 PM EDT
BUJA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.62 | 11.62 | 11.48 | 11.48 | -0.14 | -1.20% | 43,754 |
| Mar 27, 2025 | 10.30 | 11.62 | 10.30 | 11.62 | 0.42 | 3.75% | 24,828 |
| Mar 26, 2025 | 11.32 | 11.50 | 10.48 | 11.20 | -0.12 | -1.06% | 114,300 |
| Mar 25, 2025 | 11.35 | 11.38 | 11.32 | 11.32 | -0.04 | -0.35% | 2,780 |
| Mar 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | -0.02 | -0.18% | 2,001 |
| Mar 21, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 0.00 | 0.00% | 100,900 |
| Mar 20, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | -0.01 | -0.09% | 1,039 |
| Mar 19, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 0.01 | 0.09% | 3,226 |
| Mar 18, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 0.00 | 0.00% | 300 |
| Mar 17, 2025 | 11.38 | 11.38 | 11.25 | 11.38 | 0.07 | 0.62% | 4,926 |
| Mar 14, 2025 | 11.39 | 11.39 | 11.25 | 11.31 | -0.05 | -0.44% | 11,109 |
| Mar 13, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 11.39 | 11.39 | 11.36 | 11.36 | -0.03 | -0.26% | 74,023 |
| Mar 11, 2025 | 11.40 | 11.40 | 11.39 | 11.39 | 0.00 | 0.00% | 5,000 |
| Mar 10, 2025 | 11.40 | 11.40 | 11.39 | 11.39 | 0.00 | 0.00% | 2,323 |
| Mar 7, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 0.00 | 0.00% | 1,002 |
| Mar 6, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 0.00 | 0.00% | 2,700 |
| Mar 5, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 0.01 | 0.09% | 155,500 |
| Mar 4, 2025 | 11.39 | 11.39 | 11.38 | 11.38 | -0.01 | -0.09% | 900 |
| Mar 3, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 0.02 | 0.18% | 301 |
| Feb 27, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 0.02 | 0.18% | 12,129 |
| Feb 24, 2025 | 11.39 | 11.39 | 11.35 | 11.35 | 0.00 | 0.00% | 29,445 |
| Feb 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00 | 0.00% | 5,405 |
| Feb 19, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 0.05 | 0.44% | 5,009 |
| Feb 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00 | 0.00% | 49,592 |
| Feb 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 0.02 | 0.18% | 2,004 |
| Feb 5, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00 | 0.00% | 50,000 |
| Feb 4, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | -0.03 | -0.27% | 607 |
| Jan 30, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 0.01 | 0.09% | 601 |
| Jan 29, 2025 | 11.30 | 11.31 | 11.30 | 11.30 | 0.02 | 0.18% | 600 |
| Jan 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 11.32 | 11.35 | 11.28 | 11.28 | 0.03 | 0.27% | 74,526 |
| Jan 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 0.05 | 0.45% | 2,114 |
| Jan 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00% | 6 |