BUA FOODS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 6,751 |
| 2023-05-23 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 23,516 |
| 2023-05-22 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 8,644 |
| 2023-05-19 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 85,337 |
| 2023-05-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 56,283 |
| 2023-05-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 398,941 |
| 2023-05-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 377,882 |
| 2023-05-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3,926 |
| 2023-05-12 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 254,384 |
| 2023-05-11 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 206,328 |
| 2023-05-10 | 114.00 | 117.00 | 102.60 | 117.00 | 117.00 | 787,989 |
| 2023-05-09 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 12,339 |
| 2023-05-08 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 88,821 |
| 2023-05-05 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8,390 |
| 2023-05-04 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 68,519 |
| 2023-05-03 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 15,753 |
| 2023-05-02 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 179,982 |
| 2023-04-28 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | 346,019 |
| 2023-04-27 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | 448,292 |
| 2023-04-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10,257 |
| 2023-04-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2,560 |
| 2023-04-20 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 12,992 |
| 2023-04-19 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 14,201 |
| 2023-04-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 22,665 |
| 2023-04-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 88,706 |
| 2023-04-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 11,862 |
| 2023-04-13 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 13,275 |
| 2023-04-12 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 470 |
| 2023-04-11 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2,886 |
| 2023-04-06 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2,678 |
| 2023-04-05 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 23,017 |
| 2023-04-04 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6,939 |
| 2023-04-03 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10,407 |
| 2023-03-31 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6,339 |
| 2023-03-30 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 45,191 |
| 2023-03-29 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 16,027 |
| 2023-03-28 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 890,909 |
| 2023-03-27 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 3,042 |
| 2023-03-24 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 10,836 |
| 2023-03-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 25,227 |
| 2023-03-22 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 2,270 |
| 2023-03-21 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 298,702 |
| 2023-03-20 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 5,035 |
| 2023-03-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 43,087 |
| 2023-03-16 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 135,384 |
| 2023-03-15 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,308,728 |
| 2023-03-14 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 104,167 |
| 2023-03-13 | 95.000 | 99.000 | 95.000 | 99.000 | 99.000 | 202,192 |
| 2023-03-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 63,399 |
| 2023-03-09 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 79,826 |
| 2023-03-08 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 36,138 |
| 2023-03-07 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 27,521 |
| 2023-03-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 20,179 |
| 2023-03-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 18,824 |
| 2023-03-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 518,314 |
| 2023-03-01 | 90.000 | 95.000 | 90.000 | 95.000 | 95.000 | 161,954 |
| 2023-02-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 116,759 |
| 2023-02-27 | 86.000 | 90.000 | 86.000 | 90.000 | 90.000 | 137,014 |
| 2023-02-24 | 81.000 | 86.000 | 81.000 | 86.000 | 86.000 | 278,198 |
| 2023-02-23 | 74.400 | 81.000 | 74.400 | 81.000 | 81.000 | 733,203 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 28.0000 NGN |
| 2025-08-22 | 13.0000 NGN |
| 2024-08-26 | 5.5000 NGN |
| 2023-09-04 | 4.5000 NGN |
| 2022-07-14 | 3.5000 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.