BUA FOODS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 19,951 |
| 2025-05-02 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 14,615 |
| 2025-04-30 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 10,347 |
| 2025-04-29 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 25,642 |
| 2025-04-28 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 4,729 |
| 2025-04-25 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 15,858 |
| 2025-04-24 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 7,686 |
| 2025-04-23 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 6,996 |
| 2025-04-22 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 6,528 |
| 2025-04-17 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3,915 |
| 2025-04-16 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 7,645 |
| 2025-04-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 4,459 |
| 2025-04-14 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3,879 |
| 2025-04-11 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1,968 |
| 2025-04-10 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 13,962 |
| 2025-04-09 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 4,536 |
| 2025-04-08 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 6,624 |
| 2025-04-07 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3,172 |
| 2025-04-04 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 29,421 |
| 2025-04-03 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 6,968 |
| 2025-04-02 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 17,364 |
| 2025-03-28 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 14,501 |
| 2025-03-27 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 25,373 |
| 2025-03-26 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1,793 |
| 2025-03-25 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 2,919 |
| 2025-03-24 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3,820 |
| 2025-03-21 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3,749 |
| 2025-03-20 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 6,328 |
| 2025-03-19 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5,268 |
| 2025-03-18 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3,684 |
| 2025-03-17 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 32,769 |
| 2025-03-14 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 35,754 |
| 2025-03-13 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 28,609 |
| 2025-03-12 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5,752 |
| 2025-03-11 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 6,126 |
| 2025-03-10 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3,142 |
| 2025-03-07 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 2,260 |
| 2025-03-06 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 3,903 |
| 2025-03-05 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5,315 |
| 2025-03-04 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5,343 |
| 2025-03-03 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 33,684 |
| 2025-02-28 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5,511 |
| 2025-02-27 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 14,413 |
| 2025-02-26 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 2,269 |
| 2025-02-25 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 6,294 |
| 2025-02-24 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 160,090 |
| 2025-02-21 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 325,384 |
| 2025-02-20 | 410.50 | 418.00 | 410.50 | 418.00 | 418.00 | 237,264 |
| 2025-02-19 | 373.50 | 410.50 | 373.50 | 410.50 | 410.50 | 706,309 |
| 2025-02-18 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 22,747 |
| 2025-02-17 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 75,482 |
| 2025-02-14 | 415.00 | 415.00 | 373.50 | 373.50 | 373.50 | 128,961 |
| 2025-02-13 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 102,297 |
| 2025-02-12 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 5,680 |
| 2025-02-11 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 2,630 |
| 2025-02-10 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 10,770 |
| 2025-02-07 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 17,498 |
| 2025-02-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 7,445 |
| 2025-02-05 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 6,439 |
| 2025-02-04 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 7,872 |
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.