Cadbury Nigeria Plc (NGX:CADBURY)
Nigeria · Delayed Price · Currency is NGN 70.00
+0.20 (0.29%)
At close: Mar 5, 2026
Cadbury Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.29% | 1,039,139 |
| Mar 4, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 1,242,350 |
| Mar 3, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 5.76% | 1,126,510 |
| Mar 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 790,987 |
| Feb 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6.54% | 915,885 |
| Feb 26, 2026 | 67.00 | 68.60 | 61.75 | 61.95 | 61.95 | -9.69% | 2,713,835 |
| Feb 25, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -3.04% | 1,670,973 |
| Feb 24, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - | 792,025 |
| Feb 23, 2026 | 72.45 | 72.45 | 70.75 | 70.75 | 70.75 | - | 1,990,382 |
| Feb 20, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 7.20% | 1,510,816 |
| Feb 19, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -6.38% | 1,475,409 |
| Feb 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.17% | 1,046,387 |
| Feb 17, 2026 | 69.90 | 69.90 | 69.00 | 69.00 | 69.00 | 1.47% | 5,037,910 |
| Feb 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | 2,674,297 |
| Feb 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.35% | 1,340,247 |
| Feb 12, 2026 | 67.00 | 67.00 | 66.05 | 66.90 | 66.90 | 2.92% | 6,632,301 |
| Feb 11, 2026 | 66.30 | 66.30 | 65.00 | 65.00 | 65.00 | -2.99% | 2,756,716 |
| Feb 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.69% | 4,236,915 |
| Feb 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2,285,660 |
| Feb 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,610,215 |
| Feb 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 379,655 |
| Feb 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 346,153 |
| Feb 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 215,380 |
| Feb 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.48% | 978,204 |
| Jan 30, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 472,340 |
| Jan 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.89% | 849,460 |
| Jan 28, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 1,202,438 |
| Jan 27, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 3.52% | 2,036,394 |
| Jan 26, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | 427,757 |
| Jan 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - | 570,736 |
| Jan 22, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 2.67% | 959,921 |
| Jan 21, 2026 | 66.20 | 66.20 | 63.60 | 63.60 | 63.60 | -3.64% | 1,808,899 |
| Jan 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 744,182 |
| Jan 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,133,393 |
| Jan 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 3,569,097 |
| Jan 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 1,359,671 |
| Jan 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,812,453 |
| Jan 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2,490,892 |
| Jan 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 1,922,988 |
| Jan 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 274,547 |
| Jan 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 635,070 |
| Jan 7, 2026 | 63.35 | 63.35 | 63.00 | 63.00 | 63.00 | -10.00% | 6,067,442 |
| Jan 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 7.86% | 2,853,903 |
| Jan 5, 2026 | 61.30 | 64.90 | 60.90 | 64.90 | 64.90 | 10.00% | 2,360,544 |
| Jan 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.50% | 1,107,144 |
| Dec 31, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | 236,903 |
| Dec 30, 2025 | 58.60 | 59.90 | 58.60 | 59.90 | 59.90 | -4.16% | 2,277,802 |
| Dec 29, 2025 | 60.85 | 62.50 | 60.85 | 62.50 | 62.50 | 4.87% | 2,441,736 |
| Dec 24, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 585,909 |
| Dec 23, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 1,521,809 |