Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria · Delayed Price · Currency is NGN 7.90
+0.05 (0.64%)
At close: Sep 12, 2025
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | -4.52% | 1,542,114 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 518,335 |
| Sep 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,793,292 |
| Sep 2, 2025 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | -3.13% | 1,370,383 |
| Sep 1, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | - | 1,435,514 |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 613,022 |
| Aug 28, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | - | 1,334,436 |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 919,189 |
| Aug 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 389,225 |
| Aug 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 995,723 |
| Aug 22, 2025 | 7.75 | 8.00 | 7.70 | 8.00 | 8.00 | - | 2,174,244 |
| Aug 21, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 777,185 |
| Aug 20, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -1.23% | 1,616,063 |
| Aug 19, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1.24% | 941,217 |
| Aug 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.73% | 1,090,099 |
| Aug 15, 2025 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | 4.32% | 2,841,605 |
| Aug 14, 2025 | 8.55 | 8.55 | 8.10 | 8.10 | 8.10 | -9.50% | 11,254,040 |
| Aug 13, 2025 | 8.60 | 8.95 | 8.50 | 8.95 | 8.95 | 5.92% | 6,503,661 |
| Aug 12, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -5.06% | 4,091,087 |
| Aug 11, 2025 | 8.35 | 9.00 | 8.35 | 8.90 | 8.90 | - | 3,895,529 |
| Aug 8, 2025 | 9.00 | 9.25 | 8.80 | 8.90 | 8.90 | -1.11% | 3,877,289 |
| Aug 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 1,761,579 |
| Aug 6, 2025 | 8.15 | 8.90 | 7.95 | 8.90 | 8.90 | 9.88% | 23,176,830 |
| Aug 5, 2025 | 8.10 | 8.45 | 8.00 | 8.10 | 8.10 | - | 9,910,141 |
| Aug 4, 2025 | 7.90 | 8.45 | 7.90 | 8.10 | 8.10 | 0.62% | 9,787,635 |
| Aug 1, 2025 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | 0.63% | 3,521,172 |
| Jul 31, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.84% | 5,985,201 |
| Jul 30, 2025 | 8.30 | 8.60 | 8.15 | 8.15 | 8.15 | -1.81% | 5,896,523 |
| Jul 29, 2025 | 8.10 | 8.70 | 8.10 | 8.30 | 8.30 | 2.47% | 6,338,822 |
| Jul 28, 2025 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -10.00% | 8,037,183 |
| Jul 25, 2025 | 9.00 | 9.30 | 9.00 | 9.00 | 9.00 | - | 2,413,438 |
| Jul 24, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -6.25% | 1,689,826 |
| Jul 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 2,082,504 |
| Jul 22, 2025 | 9.60 | 9.90 | 9.60 | 9.60 | 9.60 | 6.67% | 3,237,993 |
| Jul 21, 2025 | 9.30 | 9.45 | 8.70 | 9.00 | 9.00 | 4.65% | 6,294,702 |
| Jul 18, 2025 | 8.15 | 8.60 | 8.15 | 8.60 | 8.60 | 1.18% | 4,086,924 |
| Jul 17, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -3.41% | 1,946,997 |
| Jul 16, 2025 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 3,054,994 |
| Jul 14, 2025 | 9.25 | 9.50 | 9.00 | 9.00 | 9.00 | -5.26% | 2,268,585 |
| Jul 11, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 3.83% | 2,527,520 |
| Jul 10, 2025 | 9.80 | 9.80 | 9.15 | 9.15 | 9.15 | -5.67% | 3,014,187 |
| Jul 9, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | - | 1,861,131 |
| Jul 8, 2025 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 4.30% | 2,567,658 |
| Jul 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 1,552,709 |
| Jul 4, 2025 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | -1.60% | 2,004,898 |
| Jul 3, 2025 | 9.30 | 9.35 | 9.00 | 9.35 | 9.35 | 3.89% | 2,289,740 |