Cadbury Nigeria Plc (NGX:CADBURY)
Nigeria · Delayed Price · Currency is NGN 69.00
0.00 (0.00%)
At close: May 22, 2026
Cadbury Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 292,878 |
| May 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.57% | 1,748,284 |
| May 20, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - | 669,422 |
| May 19, 2026 | 68.00 | 70.10 | 68.00 | 70.10 | 70.10 | -1.13% | 1,088,565 |
| May 18, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - | 820,708 |
| May 15, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -2.14% | 863,529 |
| May 14, 2026 | 68.70 | 68.70 | 68.70 | 72.45 | 72.45 | -0.21% | 1,466,838 |
| May 13, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | 1,148,783 |
| May 12, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | 672,011 |
| May 11, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - | 640,244 |
| May 8, 2026 | 66.50 | 72.60 | 66.50 | 72.60 | 72.60 | 10.00% | 1,718,896 |
| May 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 479,973 |
| May 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 660,736 |
| May 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.99% | 1,195,917 |
| May 4, 2026 | 66.05 | 67.50 | 65.35 | 65.35 | 65.35 | -6.78% | 5,222,076 |
| Apr 30, 2026 | 68.50 | 70.10 | 68.50 | 70.10 | 70.10 | 5.97% | 2,046,262 |
| Apr 29, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -10.00% | 2,008,353 |
| 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% | 2,823,161 |
| 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 | - | 1,268,336 |
| 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 |