Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria · Delayed Price · Currency is NGN 7.30
-0.10 (-1.35%)
At close: Jan 19, 2026
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.35 | 7.40 | 6.95 | 7.40 | 7.40 | 7.25% | 2,672,387 |
| Jan 15, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 3,639,127 |
| Jan 14, 2026 | 7.50 | 7.55 | 7.00 | 7.00 | 7.00 | -6.67% | 4,585,104 |
| Jan 13, 2026 | 7.60 | 7.60 | 7.20 | 7.50 | 7.50 | 7.14% | 2,803,091 |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,201,092 |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 450,146 |
| Jan 8, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 949,633 |
| Jan 7, 2026 | 7.20 | 7.20 | 6.90 | 7.05 | 7.05 | -2.08% | 2,459,839 |
| Jan 6, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 7.46% | 4,152,709 |
| Jan 5, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 9.84% | 2,250,490 |
| Jan 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 748,521 |
| Dec 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 645,662 |
| Dec 30, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 7.08% | 1,051,316 |
| Dec 29, 2025 | 6.25 | 6.25 | 5.65 | 5.65 | 5.65 | -9.60% | 6,678,187 |
| Dec 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 218,329 |
| Dec 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 572,592 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 419,959 |
| Dec 19, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | 1,734,031 |
| Dec 18, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | 1,679,422 |
| Dec 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 548,841 |
| Dec 16, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 2,325,994 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 1,079,608 |
| Dec 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 525,242 |
| Dec 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | 307,707 |
| Dec 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 398,665 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 411,339 |
| Dec 8, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -6.25% | 2,828,623 |
| Dec 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 307,756 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -1.54% | 507,229 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 279,052 |
| Dec 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 485,761 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 560,605 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 732,155 |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 192,444 |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.65% | 1,134,832 |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.61% | 1,565,922 |
| Nov 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 1,051,113 |
| Nov 21, 2025 | 6.55 | 6.55 | 6.10 | 6.10 | 6.10 | -6.87% | 881,929 |
| Nov 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 442,412 |
| Nov 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 434,057 |
| 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 |