Cadbury Nigeria Plc (NGX:CADBURY)
Nigeria · Delayed Price · Currency is NGN 70.10
+3.95 (5.97%)
At close: Apr 30, 2026
Cadbury Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 68.50 | 70.10 | 68.50 | 70.10 | 70.10 | 5.97% | 1,871,239 |
| Apr 29, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -10.00% | 1,925,447 |
| Apr 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 265,152 |
| Apr 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1,028,384 |
| Apr 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 1,233,361 |
| Apr 23, 2026 | 72.20 | 73.50 | 69.05 | 73.50 | 73.50 | 2.08% | 2,823,147 |
| Apr 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 592,633 |
| Apr 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1,376,375 |
| Apr 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 647,105 |
| Apr 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 283,695 |
| Apr 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 200,261 |
| Apr 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 340,725 |
| Apr 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 493,351 |
| Apr 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 634,960 |
| Apr 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 623,696 |
| Apr 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 355,334 |
| Apr 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.32% | 1,206,207 |
| Apr 7, 2026 | 68.80 | 75.25 | 68.70 | 75.25 | 75.25 | 9.53% | 2,561,850 |
| Apr 2, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 2.23% | 470,055 |
| Apr 1, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | 699,075 |
| Mar 31, 2026 | 64.60 | 67.20 | 64.60 | 67.20 | 67.20 | 4.02% | 815,361 |
| Mar 30, 2026 | 67.70 | 67.70 | 64.60 | 64.60 | 64.60 | 2.54% | 1,038,900 |
| Mar 27, 2026 | 63.35 | 63.35 | 63.00 | 63.00 | 63.00 | -10.00% | 1,995,795 |
| Mar 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 720,688 |
| Mar 25, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 826,416 |
| Mar 24, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 0.07% | 1,403,266 |
| Mar 23, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - | 1,030,284 |
| Mar 18, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 4.40% | 715,672 |
| Mar 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 757,193 |
| Mar 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,102,793 |
| Mar 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 183,282 |
| Mar 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | 2,250,412 |
| Mar 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,268,288 |
| Mar 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 650,240 |
| Mar 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 728,545 |
| Mar 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 403,403 |
| 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 |