Cadbury Nigeria Plc (NGX:CADBURY)
Nigeria
· Delayed Price · Currency is NGN 57.90
0.00 (0.00%)
At close: Dec 5, 2025
Cadbury Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 491,894 |
| Dec 4, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 250,349 |
| Dec 3, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 320,535 |
| Dec 2, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 537,545 |
| Dec 1, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 648,841 |
| Nov 28, 2025 | 55.50 | 57.90 | 55.50 | 57.90 | 57.90 | 8.63% | 826,119 |
| Nov 27, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.38% | 1,059,158 |
| Nov 26, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -9.92% | 640,853 |
| Nov 25, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 82,009 |
| Nov 24, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 65,477 |
| Nov 21, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 872,186 |
| Nov 20, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 480,355 |
| Nov 19, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 229,980 |
| Nov 18, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 309,579 |
| Nov 17, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 250,838 |
| Nov 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 427,441 |
| Nov 13, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 4.71% | 666,992 |
| Nov 12, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - | 777,927 |
| Nov 11, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -9.99% | 754,973 |
| Nov 10, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 372,208 |
| Nov 7, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 1,201,161 |
| Nov 6, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 498,503 |
| Nov 5, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 1,023,793 |
| Nov 4, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 811,126 |
| Nov 3, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 603,263 |
| Oct 31, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - | 4,188,226 |
| Oct 30, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -10.00% | 3,922,868 |
| Oct 29, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 670,595 |
| Oct 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 1,200,734 |
| Oct 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | 503,235 |
| Oct 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 1,414,907 |
| Oct 23, 2025 | 69.00 | 72.50 | 69.00 | 72.50 | 72.50 | 4.39% | 2,207,026 |
| Oct 22, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.65% | 939,713 |
| Oct 21, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 2.99% | 1,174,005 |
| Oct 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | 753,284 |
| Oct 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 420,837 |
| Oct 16, 2025 | 67.00 | 69.00 | 65.10 | 69.00 | 69.00 | - | 1,470,677 |
| Oct 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 543,350 |
| Oct 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 967,222 |
| Oct 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 776,642 |
| Oct 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 212,088 |
| Oct 9, 2025 | 69.00 | 69.10 | 69.00 | 69.00 | 69.00 | -1.29% | 2,616,189 |
| Oct 8, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - | 1,052,519 |
| Oct 7, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 5.03% | 1,834,291 |
| Oct 6, 2025 | 70.00 | 72.95 | 66.55 | 66.55 | 66.55 | -1.99% | 2,050,880 |
| Oct 3, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 5.76% | 774,269 |
| Oct 2, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1.90% | 740,449 |
| Sep 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 524,033 |
| Sep 29, 2025 | 64.65 | 64.65 | 63.00 | 63.00 | 63.00 | -4.04% | 786,244 |
| Sep 26, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - | 496,612 |
| Sep 25, 2025 | 65.55 | 65.65 | 65.50 | 65.65 | 65.65 | 0.23% | 1,142,723 |
| Sep 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | 999,726 |
| Sep 23, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 348,795 |
| Sep 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1,165,823 |
| Sep 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 290,444 |
| Sep 18, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 956,539 |
| Sep 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 2,336,341 |
| Sep 16, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1,152,271 |
| Sep 15, 2025 | 63.50 | 67.50 | 63.50 | 67.50 | 67.50 | 7.48% | 1,867,406 |
| Sep 12, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 529,217 |
| Sep 11, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | 720,864 |
| Sep 10, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 4.67% | 634,631 |
| Sep 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 280,115 |
| Sep 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | 1,091,579 |
| Sep 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 258,168 |
| Sep 3, 2025 | 55.50 | 58.55 | 55.50 | 58.00 | 58.00 | 5.45% | 1,850,059 |
| Sep 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | 1,057,373 |
| Sep 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 209,287 |
| Aug 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 206,725 |
| Aug 28, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | -4.00% | 1,422,407 |
| Aug 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 130,861 |
| Aug 26, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 8.04% | 1,494,303 |
| Aug 25, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -9.61% | 660,406 |
| Aug 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 771,402 |
| Aug 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 776,518 |
| Aug 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 3,975,639 |
| Aug 19, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 2.40% | 3,788,022 |
| Aug 18, 2025 | 59.80 | 62.50 | 59.80 | 62.50 | 62.50 | 4.52% | 1,789,070 |
| Aug 15, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | 228,944 |
| Aug 14, 2025 | 58.65 | 59.80 | 58.65 | 59.80 | 59.80 | -4.70% | 3,110,511 |
| Aug 13, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - | 746,327 |
| Aug 12, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - | 982,658 |
| Aug 11, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - | 647,469 |
| Aug 8, 2025 | 59.00 | 62.75 | 59.00 | 62.75 | 62.75 | -0.40% | 2,225,121 |
| Aug 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 958,063 |
| Aug 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 995,233 |
| Aug 5, 2025 | 62.50 | 63.40 | 62.50 | 63.00 | 63.00 | -7.35% | 4,534,064 |
| Aug 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,361,375 |
| Aug 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 4,801,132 |
| Jul 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,972,670 |
| Jul 30, 2025 | 68.00 | 73.90 | 64.00 | 68.00 | 68.00 | -4.16% | 12,403,310 |
| Jul 29, 2025 | 72.00 | 72.00 | 70.95 | 70.95 | 70.95 | 3.73% | 2,896,489 |
| Jul 28, 2025 | 66.00 | 68.40 | 66.00 | 68.40 | 68.40 | -0.22% | 4,458,728 |
| Jul 25, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | 2,936,489 |
| Jul 24, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | 861,126 |
| Jul 23, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | 3,268,871 |
| Jul 22, 2025 | 65.50 | 68.55 | 65.50 | 68.55 | 68.55 | 8.90% | 3,633,586 |
| Jul 21, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - | 1,619,732 |
| Jul 18, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - | 1,488,997 |
| Jul 17, 2025 | 59.40 | 65.00 | 59.40 | 62.95 | 62.95 | 5.53% | 7,543,601 |