BUA FOODS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	74.400	81.000	74.400	81.000	81.000	733,203
2023-02-22	74.400	74.400	74.400	74.400	74.400	4,783
2023-02-21	74.400	74.400	74.400	74.400	74.400	1,038
2023-02-20	74.400	74.400	74.400	74.400	74.400	10,532
2023-02-17	74.400	74.400	74.400	74.400	74.400	2,466
2023-02-16	74.400	74.400	74.400	74.400	74.400	167,682
2023-02-15	74.400	74.400	74.400	74.400	74.400	271,620
2023-02-14	74.500	74.500	74.400	74.400	74.400	50,009,235
2023-02-13	74.500	74.500	74.500	74.500	74.500	10,325
2023-02-10	74.500	74.500	74.500	74.500	74.500	123,436
2023-02-09	74.500	74.500	74.500	74.500	74.500	124,601
2023-02-08	74.500	74.500	74.500	74.500	74.500	7,293
2023-02-07	74.500	74.500	74.500	74.500	74.500	171,675
2023-02-06	74.500	74.500	74.500	74.500	74.500	441,022
2023-02-03	74.500	74.500	74.500	74.500	74.500	1,161,621
2023-02-02	74.500	74.500	74.500	74.500	74.500	160,221
2023-02-01	74.500	74.500	74.500	74.500	74.500	2,235
2023-01-31	74.500	74.500	74.500	74.500	74.500	133,170
2023-01-30	74.500	74.500	74.500	74.500	74.500	62,146
2023-01-27	74.500	74.500	74.500	74.500	74.500	12,127
2023-01-26	74.500	74.500	74.500	74.500	74.500	20,011
2023-01-25	74.500	74.500	74.500	74.500	74.500	254,374
2023-01-24	74.500	74.500	74.500	74.500	74.500	111,728
2023-01-23	74.500	74.500	74.500	74.500	74.500	19,791
2023-01-20	74.500	74.500	74.500	74.500	74.500	20,550
2023-01-19	74.500	74.500	74.500	74.500	74.500	7,526
2023-01-18	74.500	74.500	74.500	74.500	74.500	66,334
2023-01-17	74.500	74.500	74.500	74.500	74.500	51,639
2023-01-16	74.500	74.500	74.500	74.500	74.500	17,765
2023-01-13	74.500	74.500	74.500	74.500	74.500	123,778
2023-01-12	74.500	74.500	74.500	74.500	74.500	289,945
2023-01-11	74.500	74.500	74.500	74.500	74.500	366,648
2023-01-10	74.500	74.500	74.500	74.500	74.500	133,895
2023-01-09	74.500	74.500	74.500	74.500	74.500	133,802
2023-01-06	74.500	74.500	74.500	74.500	74.500	439,470
2023-01-05	73.000	74.500	73.000	74.500	74.500	1,928,958
2023-01-04	71.500	73.000	71.500	73.000	73.000	1,062,988
2023-01-03	65.000	71.500	64.900	71.500	71.500	1,205,606
2022-12-30	65.000	65.000	65.000	65.000	65.000	11,470
2022-12-29	65.000	65.000	65.000	65.000	65.000	20,831
2022-12-28	65.000	65.000	65.000	65.000	65.000	146,009
2022-12-23	65.000	65.000	65.000	65.000	65.000	5,336
2022-12-22	65.000	65.000	65.000	65.000	65.000	7,050
2022-12-21	65.000	65.000	65.000	65.000	65.000	7,176
2022-12-20	65.000	65.000	65.000	65.000	65.000	5,997
2022-12-19	63.400	65.000	63.400	65.000	65.000	1,180,159
2022-12-16	63.400	63.400	63.400	63.400	63.400	131,656
2022-12-15	63.400	63.400	63.400	63.400	63.400	94,120
2022-12-14	63.400	63.400	63.400	63.400	63.400	33,169
2022-12-13	63.400	63.400	63.400	63.400	63.400	20,892
2022-12-12	63.400	63.400	63.400	63.400	63.400	71,200
2022-12-09	63.400	63.400	63.400	63.400	63.400	31,960
2022-12-08	63.400	63.400	63.400	63.400	63.400	6,433
2022-12-07	63.400	63.400	63.400	63.400	63.400	2,532
2022-12-06	63.400	63.400	63.400	63.400	63.400	1,208
2022-12-05	63.400	63.400	63.400	63.400	63.400	2,879
2022-12-02	63.400	63.400	63.400	63.400	63.400	191,282
2022-12-01	63.400	63.400	63.400	63.400	63.400	251,272
2022-11-30	63.400	63.400	63.400	63.400	63.400	11,967
2022-11-29	63.400	63.400	63.400	63.400	63.400	17,264

← NewerPage 16 of 20 · 1,186 trading daysOlder →

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.