BUA Foods PLC (NGX:BUAFOODS)
Nigeria · Delayed Price · Currency is NGN 483.40
+24.40 (5.32%)
At close: Aug 1, 2025
BUA Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | 5.32% | 461,322 |
| Jul 31, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 180,859 |
| Jul 30, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 417,962 |
| Jul 29, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 419,637 |
| Jul 28, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 43,096 |
| Jul 25, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 332,610 |
| Jul 24, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 70,484 |
| Jul 23, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 44,027 |
| Jul 22, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 2,047,357 |
| Jul 21, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 1,093,282 |
| Jul 18, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 197,970 |
| Jul 17, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 3,323,887 |
| Jul 16, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 58,132 |
| Jul 14, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 21,134 |
| Jul 11, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 63,746 |
| Jul 10, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 2,022,408 |
| Jul 9, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 17,092 |
| Jul 8, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 61,121 |
| Jul 7, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 33,771 |
| Jul 4, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 20,838 |
| Jul 3, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 20,606 |
| Jul 2, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 24,972 |
| Jul 1, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 18,011 |
| Jun 30, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 2.23% | 136,906 |
| Jun 27, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 40,280 |
| Jun 26, 2025 | 432.10 | 449.00 | 432.10 | 449.00 | 449.00 | -6.46% | 260,950 |
| Jun 25, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 15,167 |
| Jun 24, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 13,572 |
| Jun 23, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 34,590 |
| Jun 20, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 123,856 |
| Jun 19, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 129,793 |
| Jun 18, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 101,543 |
| Jun 17, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - | 27,513 |
| Jun 16, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 4.58% | 176,438 |
| Jun 13, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 75,450 |
| Jun 11, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - | 65,930 |
| Jun 10, 2025 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 4.32% | 151,764 |
| Jun 5, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 377,217 |
| Jun 4, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 6,089 |
| Jun 3, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 124,594 |
| Jun 2, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 24,943 |
| May 30, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 122,513 |
| May 29, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 91,414 |
| May 28, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 26,167 |
| May 27, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 171,711 |
| May 26, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 5.26% | 492,984 |
| May 23, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 354,729 |
| May 22, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 1,013,536 |
| May 21, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 46,848 |
| May 20, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 20,132 |