BUA Foods PLC (NGX:BUAFOODS)
Nigeria
· Delayed Price · Currency is NGN 692.50
0.00 (0.00%)
At close: Dec 5, 2025
BUA Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 551,604 |
| Dec 4, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 46,303 |
| Dec 3, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 46,761 |
| Dec 2, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 10,012 |
| Dec 1, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 24,154 |
| Nov 28, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 12,939 |
| Nov 27, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 8,650 |
| Nov 26, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 290,244 |
| Nov 25, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 11,276 |
| Nov 24, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 21,217 |
| Nov 21, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 15,211 |
| Nov 20, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 18,804 |
| Nov 19, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 278,010 |
| Nov 18, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 168,510 |
| Nov 17, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 281,765 |
| Nov 14, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 13,179 |
| Nov 13, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 50,149 |
| Nov 12, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 33,885 |
| Nov 11, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 29,008 |
| Nov 10, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 30,649 |
| Nov 7, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 124,268 |
| Nov 6, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 22,038 |
| Nov 5, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 38,589 |
| Nov 4, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 59,799 |
| Nov 3, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 32,806 |
| Oct 31, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 79,443 |
| Oct 30, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 216,873 |
| Oct 29, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 45,144 |
| Oct 28, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 50,680 |
| Oct 27, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 62,933 |
| Oct 24, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 74,380 |
| Oct 23, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 55,850 |
| Oct 22, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 122,890 |
| Oct 21, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 6.54% | 311,019 |
| Oct 20, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 69,248 |
| Oct 17, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3.22% | 131,759 |
| Oct 16, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 51,547 |
| Oct 15, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 32,182 |
| Oct 14, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 42,295 |
| Oct 13, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 32,628 |
| Oct 10, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 24,846 |
| Oct 9, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 37,398 |
| Oct 8, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 64,145 |
| Oct 7, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 58,809 |
| Oct 6, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 91,023 |
| Oct 3, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 51,458 |
| Oct 2, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 72,600 |
| Sep 30, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 53,807 |
| Sep 29, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 92,971 |
| Sep 26, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 42,346 |
| Sep 25, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 72,703 |
| Sep 24, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 17,755 |
| Sep 23, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 22,278 |
| Sep 22, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 75,001 |
| Sep 19, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 71,745 |
| Sep 18, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 73,796 |
| Sep 17, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 77,547 |
| Sep 16, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | - | 83,178 |
| Sep 15, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 6.73% | 204,290 |
| Sep 12, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 96,143 |
| Sep 11, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 68,455 |
| Sep 10, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 18,808 |
| Sep 9, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 30,204 |
| Sep 8, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 40,248 |
| Sep 4, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 73,685 |
| Sep 3, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 17,390 |
| Sep 2, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 97,614 |
| Sep 1, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 35,866 |
| Aug 29, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 20,425 |
| Aug 28, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 88,107 |
| Aug 27, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 2,325,342 |
| Aug 26, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 30,049 |
| Aug 25, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 41,345 |
| Aug 22, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.34% | 163,621 |
| Aug 21, 2025 | 575.00 | 575.00 | 575.00 | 588.00 | 575.00 | - | 75,465 |
| Aug 20, 2025 | 575.00 | 575.00 | 575.00 | 588.00 | 575.00 | - | 61,923 |
| Aug 19, 2025 | 575.00 | 575.00 | 575.00 | 588.00 | 575.00 | - | 54,934 |
| Aug 18, 2025 | 575.00 | 575.00 | 575.00 | 588.00 | 575.00 | - | 69,510 |
| Aug 15, 2025 | 575.00 | 575.00 | 575.00 | 588.00 | 575.00 | - | 36,055 |
| Aug 14, 2025 | 575.00 | 575.00 | 575.00 | 588.00 | 575.00 | - | 40,611 |
| Aug 13, 2025 | 575.00 | 575.00 | 575.00 | 588.00 | 575.00 | - | 195,191 |
| Aug 12, 2025 | 575.00 | 575.00 | 575.00 | 588.00 | 575.00 | - | 117,824 |
| Aug 11, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 575.00 | 2.28% | 218,473 |
| Aug 8, 2025 | 562.19 | 562.19 | 562.19 | 574.90 | 562.19 | - | 59,599 |
| Aug 7, 2025 | 574.90 | 574.90 | 574.90 | 574.90 | 562.19 | 8.70% | 196,689 |
| Aug 6, 2025 | 517.21 | 517.21 | 517.21 | 528.90 | 517.21 | - | 34,835 |
| Aug 5, 2025 | 517.21 | 517.21 | 517.21 | 528.90 | 517.21 | - | 138,596 |
| Aug 4, 2025 | 528.90 | 528.90 | 528.90 | 528.90 | 517.21 | 9.41% | 214,027 |
| Aug 1, 2025 | 483.40 | 483.40 | 483.40 | 483.40 | 472.71 | 5.32% | 461,322 |
| Jul 31, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 180,859 |
| Jul 30, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 417,962 |
| Jul 29, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 419,637 |
| Jul 28, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 43,096 |
| Jul 25, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 332,610 |
| Jul 24, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 70,484 |
| Jul 23, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 44,027 |
| Jul 22, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 2,047,357 |
| Jul 21, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 1,093,282 |
| Jul 18, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 197,970 |
| Jul 17, 2025 | 448.85 | 448.85 | 448.85 | 459.00 | 448.85 | - | 3,323,887 |