Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria · Delayed Price · Currency is NGN 6.55
-0.55 (-7.75%)
At close: Nov 18, 2025
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.75% | 984,192 |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 493,097 |
| Nov 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 612,889 |
| Nov 13, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 9.23% | 960,278 |
| Nov 12, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -2.99% | 2,495,393 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -9.46% | 1,061,983 |
| Nov 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 204,793 |
| Nov 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 738,178 |
| Nov 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 248,491 |
| Nov 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 312,975 |
| Nov 4, 2025 | 7.00 | 7.40 | 6.80 | 7.40 | 7.40 | 7.25% | 1,452,490 |
| Nov 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 849,999 |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 827,848 |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,185,655 |
| Oct 29, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 1,260,539 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -7.69% | 2,959,493 |
| Oct 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | 909,218 |
| Oct 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 222,897 |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 927,368 |
| Oct 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 169,499 |
| Oct 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 543,561 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 371,038 |
| Oct 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 387,804 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 3,403,288 |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 373,303 |
| Oct 14, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -5.66% | 1,595,572 |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 1,020,906 |
| Oct 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 442,609 |
| Oct 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 601,678 |
| Oct 8, 2025 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 7.43% | 1,430,750 |
| Oct 7, 2025 | 8.05 | 8.05 | 7.40 | 7.40 | 7.40 | -7.50% | 2,185,518 |
| Oct 6, 2025 | 7.40 | 8.15 | 7.40 | 8.00 | 8.00 | 1.27% | 1,865,954 |
| Oct 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.22% | 745,239 |
| Oct 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | 1,124,916 |
| Sep 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 261,160 |
| Sep 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 510,964 |
| Sep 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 583,741 |
| Sep 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 516,087 |
| Sep 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 188,106 |
| Sep 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 414,218 |
| Sep 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 518,016 |
| Sep 19, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 869,695 |
| Sep 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 379,888 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 586,768 |
| Sep 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 280,477 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 753,868 |
| Sep 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 574,059 |
| Sep 11, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | 920,382 |
| Sep 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.11% | 2,317,700 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,720,203 |