Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria · Delayed Price · Currency is NGN 7.20
-0.60 (-7.69%)
At close: Oct 28, 2025
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |