BUA FOODS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 459.00 | 483.40 | 459.00 | 483.40 | 483.40 | 461,322 |
| 2025-07-31 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 180,859 |
| 2025-07-30 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 417,962 |
| 2025-07-29 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 419,637 |
| 2025-07-28 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 43,096 |
| 2025-07-25 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 332,610 |
| 2025-07-24 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 70,484 |
| 2025-07-23 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 44,027 |
| 2025-07-22 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 2,047,357 |
| 2025-07-21 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 1,093,282 |
| 2025-07-18 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 197,970 |
| 2025-07-17 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 3,323,887 |
| 2025-07-16 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 58,132 |
| 2025-07-14 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 21,134 |
| 2025-07-11 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 63,746 |
| 2025-07-10 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 2,022,408 |
| 2025-07-09 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 17,092 |
| 2025-07-08 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 61,121 |
| 2025-07-07 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 33,771 |
| 2025-07-04 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 20,838 |
| 2025-07-03 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 20,606 |
| 2025-07-02 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 24,972 |
| 2025-07-01 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 18,011 |
| 2025-06-30 | 449.00 | 459.00 | 449.00 | 459.00 | 459.00 | 136,906 |
| 2025-06-27 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 40,280 |
| 2025-06-26 | 480.00 | 480.00 | 432.10 | 449.00 | 449.00 | 260,950 |
| 2025-06-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 15,167 |
| 2025-06-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 13,572 |
| 2025-06-23 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 34,590 |
| 2025-06-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 123,856 |
| 2025-06-19 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 129,793 |
| 2025-06-18 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 101,543 |
| 2025-06-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 27,513 |
| 2025-06-16 | 459.00 | 480.00 | 459.00 | 480.00 | 480.00 | 176,438 |
| 2025-06-13 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 75,450 |
| 2025-06-11 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 65,930 |
| 2025-06-10 | 440.00 | 459.00 | 440.00 | 459.00 | 459.00 | 151,764 |
| 2025-06-05 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 377,217 |
| 2025-06-04 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 6,089 |
| 2025-06-03 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 124,594 |
| 2025-06-02 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 24,943 |
| 2025-05-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 122,513 |
| 2025-05-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 91,414 |
| 2025-05-28 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 26,167 |
| 2025-05-27 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 171,711 |
| 2025-05-26 | 418.00 | 440.00 | 418.00 | 440.00 | 440.00 | 492,984 |
| 2025-05-23 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 354,729 |
| 2025-05-22 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1,013,536 |
| 2025-05-21 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 46,848 |
| 2025-05-20 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 20,132 |
| 2025-05-19 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 35,578 |
| 2025-05-16 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 8,347 |
| 2025-05-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 15,548 |
| 2025-05-14 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 31,164 |
| 2025-05-13 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 41,391 |
| 2025-05-12 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 60,501 |
| 2025-05-09 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 13,238 |
| 2025-05-08 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 6,983 |
| 2025-05-07 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 430,225 |
| 2025-05-06 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 22,574 |
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.