Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria · Delayed Price · Currency is NGN 8.10
-0.15 (-1.82%)
At close: Sep 3, 2026
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 771,825 |
| Sep 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.77% | 660,676 |
| Aug 31, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 8.33% | 1,512,407 |
| Aug 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 460,435 |
| Aug 27, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | 1,203,033 |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -9.43% | 1,406,425 |
| Aug 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 555,792 |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 811,498 |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 531,147 |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 923,013 |
| Aug 18, 2026 | 7.75 | 7.80 | 7.65 | 7.80 | 7.80 | -8.24% | 2,951,567 |
| Aug 17, 2026 | 8.00 | 8.55 | 8.00 | 8.50 | 8.50 | 5.59% | 2,789,020 |
| Aug 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 525,048 |
| Aug 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | 857,692 |
| Aug 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | 693,641 |
| Aug 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 1,291,471 |
| Aug 10, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 1,606,732 |
| Aug 7, 2026 | 8.00 | 8.55 | 8.00 | 8.00 | 8.00 | 0.63% | 1,581,109 |
| Aug 6, 2026 | 8.35 | 8.35 | 7.95 | 7.95 | 7.95 | -4.79% | 1,194,642 |
| Aug 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | 1,688,375 |
| Aug 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.49% | 1,669,558 |
| Aug 3, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.86% | 2,742,449 |
| Jul 31, 2026 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -6.40% | 11,411,623 |
| Jul 30, 2026 | 8.55 | 8.85 | 8.55 | 8.60 | 8.60 | -8.99% | 2,213,620 |
| Jul 29, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | -0.53% | 1,522,219 |
| Jul 28, 2026 | 9.55 | 9.55 | 9.30 | 9.50 | 9.50 | 5.56% | 2,542,972 |
| Jul 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 989,547 |
| Jul 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 989,101 |
| Jul 23, 2026 | 8.75 | 8.90 | 8.70 | 8.90 | 8.90 | -0.56% | 2,397,620 |
| Jul 22, 2026 | 8.70 | 8.95 | 8.50 | 8.95 | 8.95 | -1.10% | 2,272,948 |
| Jul 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 903,743 |
| Jul 20, 2026 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | 4.05% | 3,464,819 |
| Jul 17, 2026 | 8.50 | 8.65 | 8.35 | 8.65 | 8.65 | -3.89% | 2,761,572 |
| Jul 16, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | 1,161,393 |
| Jul 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 4,388,410 |
| Jul 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,255,510 |
| Jul 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 1,940,931 |
| Jul 10, 2026 | 8.70 | 9.25 | 8.70 | 9.25 | 9.25 | 6.32% | 1,173,801 |
| Jul 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2,086,726 |
| Jul 8, 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | 1.16% | 2,061,557 |
| Jul 7, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 9.55% | 2,483,243 |
| Jul 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 9.03% | 674,796 |
| Jul 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 252,665 |
| Jul 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 781,999 |
| Jul 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -9.43% | 1,574,615 |
| Jun 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 692,735 |
| Jun 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | 843,521 |
| Jun 26, 2026 | 7.60 | 7.80 | 7.45 | 7.80 | 7.80 | -5.45% | 3,576,554 |
| Jun 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1,762,033 |
| Jun 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 620,799 |