Cadbury Nigeria Plc (NGX:CADBURY)
Nigeria · Delayed Price · Currency is NGN 62.00
+0.50 (0.81%)
At close: Aug 13, 2026
Cadbury Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 536,339 |
| Aug 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 420,777 |
| Aug 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.85% | 1,572,529 |
| Aug 10, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 450,715 |
| Aug 7, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 270,679 |
| Aug 6, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 590,095 |
| Aug 5, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 415,487 |
| Aug 4, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - | 261,804 |
| Aug 3, 2026 | 58.20 | 58.20 | 58.10 | 58.10 | 58.10 | -9.92% | 1,168,149 |
| Jul 31, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | 1,154,602 |
| Jul 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.62% | 1,042,936 |
| Jul 29, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 747,039 |
| Jul 28, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - | 369,679 |
| Jul 27, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.11% | 903,407 |
| Jul 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 808,829 |
| Jul 23, 2026 | 67.80 | 67.80 | 67.50 | 67.50 | 67.50 | 7.66% | 1,401,581 |
| Jul 22, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 10.00% | 454,826 |
| Jul 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 165,099 |
| Jul 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 981,035 |
| Jul 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 615,643 |
| Jul 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 651,365 |
| Jul 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 243,378 |
| Jul 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,656,942 |
| Jul 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -8.95% | 3,213,999 |
| Jul 10, 2026 | 62.10 | 62.60 | 62.10 | 62.60 | 62.60 | 1.62% | 1,067,321 |
| Jul 9, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 513,085 |
| Jul 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 846,026 |
| Jul 7, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 10.00% | 686,162 |
| Jul 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 1,785,598 |
| Jul 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 423,216 |
| Jul 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 724,166 |
| Jul 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 950,790 |
| Jun 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 198,681 |
| Jun 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -9.82% | 700,628 |
| Jun 26, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 810,894 |
| Jun 25, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 521,390 |
| Jun 24, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 177,876 |
| Jun 23, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 295,223 |
| Jun 22, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 540,910 |
| Jun 19, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - | 566,847 |
| Jun 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -10.00% | 927,764 |
| Jun 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 506,444 |
| Jun 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 227,269 |
| Jun 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 320,477 |
| Jun 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 588,568 |
| Jun 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 464,446 |
| Jun 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 384,625 |
| Jun 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,618,567 |
| Jun 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 665,855 |
| Jun 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 482,756 |