Cadbury Nigeria Plc (NGX:CADBURY)
Nigeria · Delayed Price · Currency is NGN 62.55
0.00 (0.00%)
At close: Nov 7, 2025
Cadbury Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 65.55 | 65.65 | 65.50 | 65.65 | 65.65 | 0.23% | 1,142,723 |
| Sep 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | 999,726 |
| Sep 23, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 348,795 |
| Sep 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1,165,823 |
| Sep 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 290,444 |
| Sep 18, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 956,539 |
| Sep 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 2,336,341 |
| Sep 16, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1,152,271 |
| Sep 15, 2025 | 63.50 | 67.50 | 63.50 | 67.50 | 67.50 | 7.48% | 1,867,406 |
| Sep 12, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 529,217 |
| Sep 11, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 720,864 |
| Sep 10, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 4.67% | 634,631 |
| Sep 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 280,115 |
| Sep 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | 1,091,579 |
| Sep 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 258,168 |
| Sep 3, 2025 | 55.50 | 58.55 | 55.50 | 58.00 | 58.00 | 5.45% | 1,850,059 |
| Sep 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | 1,057,373 |
| Sep 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 209,287 |
| Aug 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 206,725 |
| Aug 28, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | -4.00% | 1,422,407 |