Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria
· Delayed Price · Currency is NGN 6.40
0.00 (0.00%)
At close: Dec 5, 2025
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 307,756 |
| Dec 4, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -1.54% | 507,229 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 279,052 |
| Dec 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 485,761 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 560,605 |
| Nov 28, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 732,155 |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 192,444 |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.65% | 1,134,832 |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.61% | 1,565,922 |
| Nov 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 1,051,113 |
| Nov 21, 2025 | 6.55 | 6.55 | 6.10 | 6.10 | 6.10 | -6.87% | 881,929 |
| Nov 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 442,412 |
| Nov 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 434,057 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -7.75% | 984,192 |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 493,097 |
| Nov 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 612,889 |
| Nov 13, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 9.23% | 960,278 |
| Nov 12, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -2.99% | 2,495,393 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -9.46% | 1,061,983 |
| Nov 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 204,793 |
| Nov 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 738,178 |
| Nov 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 248,491 |
| Nov 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 312,975 |
| Nov 4, 2025 | 7.00 | 7.40 | 6.80 | 7.40 | 7.40 | 7.25% | 1,452,490 |
| Nov 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 849,999 |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 827,848 |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,185,655 |
| Oct 29, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 1,260,539 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -7.69% | 2,959,493 |
| Oct 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | 909,218 |
| Oct 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 222,897 |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | 927,368 |
| Oct 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 169,499 |
| Oct 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 543,561 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 371,038 |
| Oct 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 387,804 |
| Oct 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 3,403,288 |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 373,303 |
| Oct 14, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -5.66% | 1,595,572 |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 1,020,906 |
| Oct 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 442,609 |
| Oct 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 601,678 |
| Oct 8, 2025 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 7.43% | 1,430,750 |
| Oct 7, 2025 | 8.05 | 8.05 | 7.40 | 7.40 | 7.40 | -7.50% | 2,185,518 |
| Oct 6, 2025 | 7.40 | 8.15 | 7.40 | 8.00 | 8.00 | 1.27% | 1,865,954 |
| Oct 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.22% | 745,239 |
| Oct 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | 1,124,916 |
| Sep 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 261,160 |
| Sep 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 510,964 |
| Sep 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 583,741 |