BUA Foods PLC (NGX:BUAFOODS)
Nigeria
· Delayed Price · Currency is NGN 967.00
+77.00 (8.65%)
At close: Apr 28, 2026
BUA Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 8.65% | 386,162 |
| Apr 27, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 190,595 |
| Apr 24, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 130,093 |
| Apr 23, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 7.93% | 326,720 |
| Apr 22, 2026 | 824.60 | 824.60 | 824.60 | 824.60 | 824.60 | - | 111,051 |
| Apr 21, 2026 | 824.60 | 824.60 | 824.60 | 824.60 | 824.60 | - | 76,857 |
| Apr 20, 2026 | 824.60 | 824.60 | 824.60 | 824.60 | 824.60 | - | 171,342 |
| Apr 17, 2026 | 824.60 | 824.60 | 824.60 | 824.60 | 824.60 | 3.33% | 226,965 |
| Apr 16, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 284,543 |
| Apr 15, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 69,489 |
| Apr 14, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 130,595 |
| Apr 13, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 462,307 |
| Apr 10, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 191,957 |
| Apr 9, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 95,717 |
| Apr 8, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 128,739 |
| Apr 7, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 108,624 |
| Apr 2, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 49,751 |
| Apr 1, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 133,306 |
| Mar 31, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 130,489 |
| Mar 30, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 83,256 |
| Mar 27, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 73,964 |
| Mar 26, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 84,229 |
| Mar 25, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 81,707 |
| Mar 24, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 277,205 |
| Mar 23, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 312,051 |
| Mar 18, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 67,571 |
| Mar 17, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 91,001 |
| Mar 16, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 96,298 |
| Mar 13, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 39,086 |
| Mar 12, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0.18% | 514,323 |
| Mar 11, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | - | 425,705 |
| Mar 10, 2026 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | - | 239,701 |
| 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 |