Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria · Delayed Price · Currency is NGN 7.20
0.00 (0.00%)
At close: Jul 3, 2026
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 7.55 | 8.25 | 7.55 | 8.25 | 8.25 | 1.85% | 1,924,984 |
| Jun 22, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -6.36% | 1,556,386 |
| Jun 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 902,242 |
| Jun 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 1,387,842 |
| Jun 17, 2026 | 8.80 | 8.80 | 8.80 | 8.75 | 8.75 | -2.78% | 2,022,364 |
| Jun 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,645,808 |
| Jun 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 1,893,651 |
| Jun 11, 2026 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | - | 4,153,172 |
| Jun 10, 2026 | 9.25 | 9.35 | 9.00 | 9.35 | 9.35 | 10.00% | 6,621,557 |
| Jun 9, 2026 | 8.85 | 9.30 | 8.50 | 8.50 | 8.50 | -4.49% | 2,799,653 |
| Jun 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 829,963 |
| Jun 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 917,446 |
| Jun 4, 2026 | 9.45 | 9.45 | 8.90 | 8.90 | 8.90 | 3.49% | 1,877,456 |
| Jun 3, 2026 | 9.05 | 9.05 | 8.60 | 8.60 | 8.60 | -6.52% | 2,072,389 |
| Jun 2, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | -1.08% | 1,908,867 |
| Jun 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | 3,211,552 |
| May 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 1,552,511 |
| May 26, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 4.49% | 2,725,231 |
| May 25, 2026 | 9.75 | 9.75 | 8.90 | 8.90 | 8.90 | - | 4,702,218 |
| May 22, 2026 | 9.85 | 9.85 | 8.90 | 8.90 | 8.90 | -9.64% | 2,326,917 |
| May 21, 2026 | 9.80 | 9.85 | 9.00 | 9.85 | 9.85 | -1.50% | 8,168,387 |
| May 20, 2026 | 11.00 | 11.30 | 10.00 | 10.00 | 10.00 | -2.91% | 7,024,407 |
| May 19, 2026 | 9.10 | 10.35 | 9.10 | 10.30 | 10.30 | 5.10% | 6,451,993 |
| May 18, 2026 | 9.50 | 9.50 | 9.00 | 9.80 | 9.80 | - | 3,430,049 |
| May 15, 2026 | 9.85 | 10.00 | 9.80 | 9.80 | 9.80 | 0.51% | 3,430,049 |
| May 14, 2026 | 11.40 | 11.40 | 9.75 | 9.75 | 9.75 | -6.70% | 8,318,418 |
| May 13, 2026 | 10.45 | 10.45 | 9.05 | 10.45 | 10.45 | 10.00% | 8,030,812 |
| May 12, 2026 | 8.80 | 9.65 | 8.55 | 9.50 | 9.50 | 7.95% | 8,262,357 |
| May 11, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 10.00% | 13,665,200 |
| May 8, 2026 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -5.33% | 2,287,127 |
| May 7, 2026 | 9.30 | 9.30 | 8.45 | 8.45 | 8.45 | -5.06% | 4,581,870 |
| May 6, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | 2.30% | 5,452,781 |
| May 5, 2026 | 8.70 | 8.70 | 8.45 | 8.70 | 8.70 | 9.43% | 8,272,996 |
| May 4, 2026 | 8.70 | 8.70 | 7.45 | 7.95 | 7.95 | - | 20,154,920 |
| Apr 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 9.66% | 6,998,476 |
| Apr 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.85% | 4,997,240 |
| Apr 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,092,490 |
| Apr 27, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 1,446,830 |
| Apr 24, 2026 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | 1.56% | 2,176,707 |
| Apr 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 770,390 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -2.29% | 1,333,844 |
| Apr 21, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -3.68% | 1,078,222 |
| Apr 20, 2026 | 7.10 | 7.10 | 6.50 | 6.80 | 6.80 | -4.90% | 2,669,544 |