BUA FOODS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 44,121 |
| 2026-07-20 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 123,381 |
| 2026-07-17 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 67,968 |
| 2026-07-16 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 63,529 |
| 2026-07-15 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 41,780 |
| 2026-07-14 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 156,394 |
| 2026-07-13 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 258,295 |
| 2026-07-10 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 92,179 |
| 2026-07-09 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 33,166 |
| 2026-07-08 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 63,926 |
| 2026-07-07 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 55,136 |
| 2026-07-06 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 380,589 |
| 2026-07-03 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 79,307 |
| 2026-07-02 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 37,808 |
| 2026-07-01 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 69,511 |
| 2026-06-30 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 123,386 |
| 2026-06-29 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 69,291 |
| 2026-06-26 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 22,707 |
| 2026-06-25 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 33,889 |
| 2026-06-24 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 45,953 |
| 2026-06-23 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 51,937 |
| 2026-06-22 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 118,352 |
| 2026-06-19 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 19,566 |
| 2026-06-18 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 983,342 |
| 2026-06-17 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 104,396 |
| 2026-06-16 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 658,761 |
| 2026-06-15 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 118,636 |
| 2026-06-11 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 50,520 |
| 2026-06-10 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 101,653 |
| 2026-06-09 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 174,693 |
| 2026-06-08 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 203,262 |
| 2026-06-05 | 967.00 | 967.00 | 939.00 | 939.00 | 939.00 | 83,359 |
| 2026-06-04 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 92,566 |
| 2026-06-03 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 122,473 |
| 2026-06-02 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 198,396 |
| 2026-06-01 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 255,310 |
| 2026-05-29 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 127,847 |
| 2026-05-26 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 124,578 |
| 2026-05-25 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 324,636 |
| 2026-05-22 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 289,883 |
| 2026-05-21 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 129,323 |
| 2026-05-20 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 128,808 |
| 2026-05-19 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 141,472 |
| 2026-05-18 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 204,182 |
| 2026-05-15 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 79,752 |
| 2026-05-14 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 82,311 |
| 2026-05-13 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 67,908 |
| 2026-05-12 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 133,524 |
| 2026-05-11 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 128,146 |
| 2026-05-08 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 195,263 |
| 2026-05-07 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 198,584 |
| 2026-05-06 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 218,089 |
| 2026-05-05 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 136,427 |
| 2026-05-04 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 304,045 |
| 2026-04-30 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 429,251 |
| 2026-04-29 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 804,366 |
| 2026-04-28 | 890.00 | 967.00 | 890.00 | 967.00 | 967.00 | 556,278 |
| 2026-04-27 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 190,595 |
| 2026-04-24 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 130,093 |
| 2026-04-23 | 824.60 | 890.00 | 824.60 | 890.00 | 890.00 | 329,326 |
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.