BUA FOODS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 50,680 |
| 2025-10-27 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 62,933 |
| 2025-10-24 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 74,380 |
| 2025-10-23 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 55,850 |
| 2025-10-22 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 122,890 |
| 2025-10-21 | 650.00 | 692.50 | 650.00 | 692.50 | 692.50 | 311,019 |
| 2025-10-20 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 69,248 |
| 2025-10-17 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 131,759 |
| 2025-10-16 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 51,547 |
| 2025-10-15 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 32,182 |
| 2025-10-14 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 42,295 |
| 2025-10-13 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 32,628 |
| 2025-10-10 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 24,846 |
| 2025-10-09 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 37,398 |
| 2025-10-08 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 64,145 |
| 2025-10-07 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 58,809 |
| 2025-10-06 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 91,023 |
| 2025-10-03 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 51,458 |
| 2025-10-02 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 72,600 |
| 2025-09-30 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 53,807 |
| 2025-09-29 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 92,971 |
| 2025-09-26 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 42,346 |
| 2025-09-25 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 72,703 |
| 2025-09-24 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 17,755 |
| 2025-09-23 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 22,278 |
| 2025-09-22 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 75,001 |
| 2025-09-19 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 71,745 |
| 2025-09-18 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 73,796 |
| 2025-09-17 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 77,547 |
| 2025-09-16 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 83,178 |
| 2025-09-15 | 590.00 | 629.70 | 590.00 | 629.70 | 629.70 | 204,290 |
| 2025-09-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 96,143 |
| 2025-09-11 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 68,455 |
| 2025-09-10 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 18,808 |
| 2025-09-09 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 30,204 |
| 2025-09-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 40,248 |
| 2025-09-04 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 73,685 |
| 2025-09-03 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 17,390 |
| 2025-09-02 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 97,614 |
| 2025-09-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 35,866 |
| 2025-08-29 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 20,425 |
| 2025-08-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 88,107 |
| 2025-08-27 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 2,325,342 |
| 2025-08-26 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 30,049 |
| 2025-08-25 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 41,345 |
| 2025-08-22 | 588.00 | 590.00 | 588.00 | 590.00 | 590.00 | 163,621 |
| 2025-08-21 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 75,465 |
| 2025-08-20 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 61,923 |
| 2025-08-19 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 54,934 |
| 2025-08-18 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 69,510 |
| 2025-08-15 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 36,055 |
| 2025-08-14 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 40,611 |
| 2025-08-13 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 195,191 |
| 2025-08-12 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 117,824 |
| 2025-08-11 | 574.90 | 588.00 | 574.90 | 588.00 | 588.00 | 218,473 |
| 2025-08-08 | 574.90 | 574.90 | 574.90 | 574.90 | 574.90 | 59,599 |
| 2025-08-07 | 528.90 | 574.90 | 528.90 | 574.90 | 574.90 | 196,689 |
| 2025-08-06 | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | 34,835 |
| 2025-08-05 | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | 138,596 |
| 2025-08-04 | 483.40 | 528.90 | 483.40 | 528.90 | 528.90 | 214,027 |
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.