Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria · Delayed Price · Currency is NGN 8.90
-0.95 (-9.64%)
At close: May 22, 2026
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.85 | 9.85 | 9.10 | 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 |
| Apr 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 1,196,970 |
| Apr 16, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -3.36% | 1,782,164 |
| Apr 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 799,811 |
| Apr 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 9.56% | 1,706,617 |
| Apr 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 1,043,902 |
| Apr 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 487,276 |
| Apr 9, 2026 | 8.15 | 8.15 | 6.75 | 6.75 | 6.75 | -9.40% | 3,085,305 |
| Apr 8, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 9.56% | 3,160,023 |
| Apr 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 916,844 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 834,614 |
| Apr 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 655,831 |
| Mar 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 1,080,267 |
| Mar 30, 2026 | 6.45 | 7.00 | 6.45 | 7.00 | 7.00 | -2.10% | 2,316,848 |
| Mar 27, 2026 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | -5.30% | 3,891,396 |
| Mar 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.63% | 1,049,316 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | -1.23% | 1,024,184 |
| Mar 24, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | -2.41% | 2,618,631 |
| Mar 23, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 2.47% | 3,846,506 |
| Mar 18, 2026 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 8.00% | 4,738,470 |
| Mar 17, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 4.17% | 2,975,725 |
| Mar 16, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 1,803,402 |
| Mar 13, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 2.13% | 1,721,452 |
| Mar 12, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 9.30% | 3,392,538 |
| Mar 11, 2026 | 7.20 | 7.20 | 6.45 | 6.45 | 6.45 | -7.86% | 1,603,741 |
| Mar 10, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 943,892 |
| Mar 9, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | - | 3,342,680 |