BUA FOODS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 5,766 |
| 2022-03-07 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 1,546 |
| 2022-03-04 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 16,009 |
| 2022-03-03 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 62,058 |
| 2022-03-02 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 7,414 |
| 2022-03-01 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 68,065 |
| 2022-02-28 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 47,165 |
| 2022-02-25 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 30,912 |
| 2022-02-24 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 3,169 |
| 2022-02-23 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 96,167 |
| 2022-02-22 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 107,840 |
| 2022-02-21 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 30,490 |
| 2022-02-18 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 26,398 |
| 2022-02-17 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 27,997 |
| 2022-02-16 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 476 |
| 2022-02-15 | 60.900 | 61.400 | 60.900 | 61.400 | 61.400 | 182,637 |
| 2022-02-14 | 61.800 | 61.800 | 60.900 | 60.900 | 60.900 | 186,155 |
| 2022-02-11 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 4,762 |
| 2022-02-10 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 105,792 |
| 2022-02-09 | 61.800 | 61.800 | 61.800 | 61.800 | 61.800 | 21,791 |
| 2022-02-08 | 64.400 | 64.400 | 59.500 | 61.800 | 61.800 | 305,248 |
| 2022-02-07 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 439,426 |
| 2022-02-04 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 28,783 |
| 2022-02-03 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 27,555 |
| 2022-02-02 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 49,791 |
| 2022-02-01 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 8,785 |
| 2022-01-31 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 263,579 |
| 2022-01-28 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 43,565 |
| 2022-01-27 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 27,030 |
| 2022-01-26 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 9,802 |
| 2022-01-25 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 48,412 |
| 2022-01-24 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 341,666 |
| 2022-01-21 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 195,359 |
| 2022-01-20 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 841,824 |
| 2022-01-19 | 64.400 | 64.400 | 64.400 | 64.400 | 64.400 | 951,185 |
| 2022-01-18 | 61.800 | 64.400 | 61.800 | 64.400 | 64.400 | 312,550 |
| 2022-01-17 | 66.000 | 66.000 | 61.800 | 61.800 | 61.800 | 1,227,814 |
| 2022-01-14 | 66.000 | 66.000 | 62.500 | 66.000 | 66.000 | 102,569,612 |
| 2022-01-13 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 727,307 |
| 2022-01-12 | 64.350 | 66.000 | 64.350 | 66.000 | 66.000 | 1,108,895 |
| 2022-01-11 | 58.500 | 64.350 | 58.500 | 64.350 | 64.350 | 51,526,040 |
| 2022-01-10 | 53.200 | 58.500 | 53.200 | 58.500 | 58.500 | 101,356,308 |
| 2022-01-07 | 48.400 | 53.200 | 48.400 | 53.200 | 53.200 | 204,599,864 |
| 2022-01-06 | 44.000 | 48.400 | 44.000 | 48.400 | 48.400 | 11,289,437 |
| 2022-01-05 | 40.000 | 44.000 | 40.000 | 44.000 | 44.000 | 1,006,998,462 |
| 2022-01-04 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
← NewerPage 20 of 20 · 1,186 trading days
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.