Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria · Delayed Price · Currency is NGN 8.15
+0.35 (4.49%)
At close: Sep 23, 2026
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 691,273 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 2,103,762 |
| Sep 18, 2026 | 7.50 | 8.00 | 7.40 | 8.00 | 8.00 | -0.62% | 2,674,248 |
| Sep 17, 2026 | 7.20 | 8.05 | 7.20 | 8.05 | 8.05 | 6.62% | 3,142,273 |
| Sep 16, 2026 | 7.00 | 7.55 | 7.00 | 7.55 | 7.55 | 9.42% | 2,686,393 |
| Sep 15, 2026 | 7.15 | 7.20 | 6.90 | 6.90 | 6.90 | 0.73% | 1,493,979 |
| Sep 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 423,561 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 1,353,026 |
| Sep 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 558,214 |
| Sep 9, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | -3.55% | 3,169,197 |
| Sep 8, 2026 | 6.90 | 7.05 | 6.85 | 7.05 | 7.05 | -4.08% | 3,610,896 |
| Sep 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | 1,318,494 |
| Sep 4, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -6.79% | 1,503,222 |
| Sep 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | 679,299 |
| 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 |