BUA Foods PLC (NGX:BUAFOODS)
Nigeria
· Delayed Price · Currency is NGN 796.60
0.00 (0.00%)
At close: Mar 9, 2026
BUA Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | - | 154,347 |
| Mar 6, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | - | 106,130 |
| Mar 5, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | - | 138,158 |
| Mar 4, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | - | 52,985 |
| Mar 3, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | 0.91% | 4,773,925 |
| Mar 2, 2026 | 789.40 | 789.40 | 789.40 | 789.40 | 789.40 | - | 76,002 |
| Feb 27, 2026 | 789.40 | 789.40 | 789.40 | 789.40 | 789.40 | 0.30% | 212,757 |
| Feb 26, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - | 159,832 |
| Feb 25, 2026 | 785.00 | 787.00 | 785.00 | 787.00 | 787.00 | 3.47% | 478,214 |
| Feb 24, 2026 | 760.60 | 760.60 | 760.60 | 760.60 | 760.60 | -9.99% | 501,754 |
| Feb 23, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 198,211 |
| Feb 20, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 255,258 |
| Feb 19, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 298,772 |
| Feb 18, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - | 305,875 |
| Feb 17, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 5.77% | 2,467,551 |
| Feb 16, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 196,686 |
| Feb 13, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 79,071 |
| Feb 12, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 379,376 |
| Feb 11, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 270,966 |
| Feb 10, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 428,800 |
| Feb 9, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 343,700 |
| Feb 6, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 117,520 |
| Feb 5, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 374,038 |
| Feb 4, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 117,372 |
| Feb 3, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 51,959 |
| Feb 2, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 110,054 |
| Jan 30, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 64,928 |
| Jan 29, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 65,870 |
| Jan 28, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 62,644 |
| Jan 27, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 140,433 |
| Jan 26, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 128,917 |
| Jan 23, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 66,234 |
| Jan 22, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 79,018 |
| Jan 21, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 144,595 |
| Jan 20, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 98,289 |
| Jan 19, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 287,516 |
| Jan 16, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 126,781 |
| Jan 15, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 250,100 |
| Jan 14, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 63,545 |
| Jan 13, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 154,249 |
| Jan 12, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 147,734 |
| Jan 9, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 64,071 |
| Jan 8, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 129,314 |
| Jan 7, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 63,902 |
| Jan 6, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 66,119 |
| Jan 5, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 139,347 |
| Jan 2, 2026 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | - | 68,867 |
| Dec 31, 2025 | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | 1.25% | 142,422 |
| Dec 30, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 3.88% | 225,590 |
| Dec 29, 2025 | 759.50 | 759.50 | 759.50 | 759.50 | 759.50 | 1.54% | 144,967 |
| Dec 24, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - | 79,734 |
| Dec 23, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 1.88% | 205,149 |
| Dec 22, 2025 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | - | 63,040 |
| Dec 19, 2025 | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | 6.02% | 138,178 |
| Dec 18, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 253,577 |
| Dec 17, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 75,145 |
| Dec 16, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 20,962 |
| Dec 15, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 78,972 |
| Dec 12, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 33,325 |
| Dec 11, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 63,861 |
| Dec 10, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 20,471 |
| Dec 9, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 25,962 |
| Dec 8, 2025 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - | 342,971 |
| 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 |