Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria · Delayed Price · Currency is NGN 13.65
-0.95 (-6.51%)
At close: Nov 3, 2026
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15.65 | 15.65 | 13.65 | 13.65 | 13.65 | -6.51% | 4,915,488 |
| Nov 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 9.77% | 2,249,582 |
| Oct 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 9.92% | 1,390,740 |
| Oct 29, 2026 | 12.95 | 13.00 | 12.10 | 12.10 | 12.10 | -9.70% | 3,518,628 |
| Oct 28, 2026 | 12.85 | 13.40 | 12.85 | 13.40 | 13.40 | -4.63% | 1,389,574 |
| Oct 27, 2026 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | -9.35% | 3,315,326 |
| Oct 26, 2026 | 17.50 | 17.50 | 15.50 | 15.50 | 15.50 | -9.09% | 3,364,540 |
| Oct 23, 2026 | 18.90 | 18.90 | 17.05 | 17.05 | 17.05 | -9.79% | 46,837,494 |
| Oct 22, 2026 | 18.00 | 18.90 | 17.90 | 18.90 | 18.90 | 0.80% | 40,966,008 |
| Oct 21, 2026 | 15.90 | 18.75 | 15.90 | 18.75 | 18.75 | 9.65% | 11,375,285 |
| Oct 20, 2026 | 17.15 | 18.65 | 17.10 | 17.10 | 17.10 | -9.76% | 7,052,277 |
| Oct 19, 2026 | 17.85 | 18.95 | 17.10 | 18.95 | 18.95 | -0.26% | 23,142,693 |
| Oct 16, 2026 | 20.30 | 20.45 | 18.90 | 19.00 | 19.00 | 2.15% | 16,415,618 |
| Oct 15, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 9.73% | 7,725,354 |
| Oct 14, 2026 | 14.55 | 16.95 | 14.50 | 16.95 | 16.95 | 9.71% | 13,383,459 |
| Oct 13, 2026 | 14.45 | 15.85 | 14.45 | 15.45 | 15.45 | 6.92% | 48,027,656 |
| Oct 12, 2026 | 14.45 | 14.45 | 14.00 | 14.45 | 14.45 | 9.89% | 7,956,821 |
| Oct 9, 2026 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 9.58% | 9,425,162 |
| Oct 8, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 9.09% | 10,618,106 |
| Oct 7, 2026 | 11.50 | 11.50 | 10.20 | 11.00 | 11.00 | 2.80% | 15,969,873 |
| Oct 6, 2026 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 9.74% | 6,933,143 |
| Oct 5, 2026 | 9.65 | 9.75 | 9.45 | 9.75 | 9.75 | 9.55% | 10,459,293 |
| Oct 2, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 9.88% | 6,692,799 |
| Sep 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 737,891 |
| Sep 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,464,161 |
| Sep 28, 2026 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | -0.61% | 3,221,952 |
| Sep 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1,278,016 |
| Sep 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1,042,605 |
| Sep 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | 2,893,445 |
| 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 |