Cadbury Nigeria Plc (NGX:CADBURY)
Nigeria · Delayed Price · Currency is NGN 60.00
0.00 (0.00%)
At close: Aug 29, 2025
Cadbury Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | -4.00% | 1,422,407 |
| Aug 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 130,861 |
| Aug 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 8.04% | 1,494,303 |
| Aug 25, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -9.61% | 660,406 |
| Aug 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 771,402 |
| Aug 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 776,518 |
| Aug 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 3,975,639 |
| Aug 19, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 2.40% | 3,788,022 |
| Aug 18, 2025 | 59.80 | 62.50 | 59.80 | 62.50 | 62.50 | 4.52% | 1,789,070 |
| Aug 15, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | 228,944 |
| Aug 14, 2025 | 58.65 | 59.80 | 58.65 | 59.80 | 59.80 | -4.70% | 3,110,511 |
| Aug 13, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - | 746,327 |
| Aug 12, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - | 982,658 |
| Aug 11, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - | 647,469 |
| Aug 8, 2025 | 59.00 | 62.75 | 59.00 | 62.75 | 62.75 | -0.40% | 2,225,121 |
| Aug 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 958,063 |
| Aug 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 995,233 |
| Aug 5, 2025 | 62.50 | 63.40 | 62.50 | 63.00 | 63.00 | -7.35% | 4,534,064 |
| Aug 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,361,375 |
| Aug 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4,801,132 |
| Jul 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,972,670 |
| Jul 30, 2025 | 68.00 | 73.90 | 64.00 | 68.00 | 68.00 | -4.16% | 12,403,310 |
| Jul 29, 2025 | 72.00 | 72.00 | 70.95 | 70.95 | 70.95 | 3.73% | 2,896,489 |
| Jul 28, 2025 | 66.00 | 68.40 | 66.00 | 68.40 | 68.40 | -0.22% | 4,458,728 |
| Jul 25, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | 2,936,489 |
| Jul 24, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | 861,126 |
| Jul 23, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | 3,268,871 |
| Jul 22, 2025 | 65.50 | 68.55 | 65.50 | 68.55 | 68.55 | 8.90% | 3,633,586 |
| Jul 21, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - | 1,619,732 |
| Jul 18, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - | 1,488,997 |
| Jul 17, 2025 | 59.40 | 65.00 | 59.40 | 62.95 | 62.95 | 5.53% | 7,543,601 |
| Jul 16, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | 1,983,498 |
| Jul 14, 2025 | 56.10 | 59.65 | 56.10 | 59.65 | 59.65 | -1.40% | 2,957,329 |
| Jul 11, 2025 | 56.00 | 60.50 | 56.00 | 60.50 | 60.50 | 10.00% | 5,795,190 |
| Jul 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.22% | 1,618,946 |
| Jul 9, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - | 2,311,417 |
| Jul 8, 2025 | 57.95 | 58.65 | 53.55 | 58.65 | 58.65 | 9.93% | 9,085,061 |
| Jul 7, 2025 | 53.30 | 53.35 | 51.00 | 53.35 | 53.35 | 10.00% | 6,458,878 |
| Jul 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.41% | 2,058,216 |
| Jul 3, 2025 | 44.70 | 48.30 | 44.70 | 48.30 | 48.30 | 9.90% | 11,286,020 |
| Jul 2, 2025 | 42.65 | 43.95 | 42.65 | 43.95 | 43.95 | 3.41% | 3,211,482 |
| Jul 1, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 2.41% | 1,997,024 |
| Jun 30, 2025 | 41.00 | 42.00 | 41.00 | 41.50 | 41.50 | 1.22% | 8,701,987 |
| Jun 27, 2025 | 41.00 | 41.05 | 41.00 | 41.00 | 41.00 | 0.61% | 1,941,034 |
| Jun 26, 2025 | 41.85 | 41.85 | 40.75 | 40.75 | 40.75 | -6.86% | 3,471,818 |
| Jun 25, 2025 | 40.25 | 43.75 | 40.25 | 43.75 | 43.75 | 9.92% | 29,861,020 |
| Jun 24, 2025 | 39.50 | 39.95 | 39.50 | 39.80 | 39.80 | 1.40% | 17,432,190 |
| Jun 23, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -2.36% | 7,704,870 |
| Jun 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 3,511,533 |
| Jun 19, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 6,798,289 |