Cadbury Nigeria Plc (NGX:CADBURY)
Nigeria · Delayed Price · Currency is NGN 57.90
0.00 (0.00%)
At close: Dec 5, 2025
Cadbury Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 491,894 |
| Dec 4, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 250,349 |
| Dec 3, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 320,535 |
| Dec 2, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 537,545 |
| Dec 1, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 648,841 |
| Nov 28, 2025 | 55.50 | 57.90 | 55.50 | 57.90 | 57.90 | 8.63% | 826,119 |
| Nov 27, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.38% | 1,059,158 |
| Nov 26, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -9.92% | 640,853 |
| Nov 25, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 82,009 |
| Nov 24, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 65,477 |
| Nov 21, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 872,186 |
| Nov 20, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 480,355 |
| Nov 19, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 229,980 |
| Nov 18, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 309,579 |
| Nov 17, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 250,838 |
| Nov 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 427,441 |
| Nov 13, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 4.71% | 666,992 |
| Nov 12, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - | 777,927 |
| Nov 11, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -9.99% | 754,973 |
| Nov 10, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 372,208 |
| Nov 7, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 1,201,161 |
| Nov 6, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 498,503 |
| Nov 5, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 1,023,793 |
| Nov 4, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 811,126 |
| Nov 3, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 603,263 |
| Oct 31, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 4,188,226 |
| Oct 30, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -10.00% | 3,922,868 |
| Oct 29, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 670,595 |
| Oct 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 1,200,734 |
| Oct 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | 503,235 |
| Oct 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 1,414,907 |
| Oct 23, 2025 | 69.00 | 72.50 | 69.00 | 72.50 | 72.50 | 4.39% | 2,207,026 |
| Oct 22, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.65% | 939,713 |
| Oct 21, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 2.99% | 1,174,005 |
| Oct 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 753,284 |
| Oct 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 420,837 |
| Oct 16, 2025 | 67.00 | 69.00 | 65.10 | 69.00 | 69.00 | - | 1,470,677 |
| Oct 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 543,350 |
| Oct 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 967,222 |
| Oct 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 776,642 |
| Oct 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 212,088 |
| Oct 9, 2025 | 69.00 | 69.10 | 69.00 | 69.00 | 69.00 | -1.29% | 2,616,189 |
| Oct 8, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 1,052,519 |
| Oct 7, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 5.03% | 1,834,291 |
| Oct 6, 2025 | 70.00 | 72.95 | 66.55 | 66.55 | 66.55 | -1.99% | 2,050,880 |
| Oct 3, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 5.76% | 774,269 |
| Oct 2, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1.90% | 740,449 |
| Sep 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 524,033 |
| Sep 29, 2025 | 64.65 | 64.65 | 63.00 | 63.00 | 63.00 | -4.04% | 786,244 |
| Sep 26, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | 496,612 |