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 |
| Sep 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 516,087 |
| Sep 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 188,106 |
| Sep 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 414,218 |
| Sep 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 518,016 |
| Sep 19, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 869,695 |
| Sep 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 379,888 |
| Sep 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 586,768 |
| Sep 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 280,477 |
| Sep 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 753,868 |
| Sep 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 574,059 |
| Sep 11, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | 920,382 |
| Sep 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.11% | 2,317,700 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,720,203 |
| Sep 8, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | -4.52% | 1,542,114 |
| Sep 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 518,335 |
| Sep 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,793,292 |
| Sep 2, 2025 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | -3.13% | 1,370,383 |
| Sep 1, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | - | 1,435,514 |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 613,022 |
| Aug 28, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | - | 1,334,436 |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 919,189 |
| Aug 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 389,225 |
| Aug 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 995,723 |
| Aug 22, 2025 | 7.75 | 8.00 | 7.70 | 8.00 | 8.00 | - | 2,174,244 |
| Aug 21, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.62% | 777,185 |
| Aug 20, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -1.23% | 1,616,063 |
| Aug 19, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1.24% | 941,217 |
| Aug 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.73% | 1,090,099 |
| Aug 15, 2025 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | 4.32% | 2,841,605 |
| Aug 14, 2025 | 8.55 | 8.55 | 8.10 | 8.10 | 8.10 | -9.50% | 11,254,040 |
| Aug 13, 2025 | 8.60 | 8.95 | 8.50 | 8.95 | 8.95 | 5.92% | 6,503,661 |
| Aug 12, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -5.06% | 4,091,087 |
| Aug 11, 2025 | 8.35 | 9.00 | 8.35 | 8.90 | 8.90 | - | 3,895,529 |
| Aug 8, 2025 | 9.00 | 9.25 | 8.80 | 8.90 | 8.90 | -1.11% | 3,877,289 |
| Aug 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 1,761,579 |
| Aug 6, 2025 | 8.15 | 8.90 | 7.95 | 8.90 | 8.90 | 9.88% | 23,176,830 |
| Aug 5, 2025 | 8.10 | 8.45 | 8.00 | 8.10 | 8.10 | - | 9,910,141 |
| Aug 4, 2025 | 7.90 | 8.45 | 7.90 | 8.10 | 8.10 | 0.62% | 9,787,635 |
| Aug 1, 2025 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | 0.63% | 3,521,172 |
| Jul 31, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.84% | 5,985,201 |
| Jul 30, 2025 | 8.30 | 8.60 | 8.15 | 8.15 | 8.15 | -1.81% | 5,896,523 |
| Jul 29, 2025 | 8.10 | 8.70 | 8.10 | 8.30 | 8.30 | 2.47% | 6,338,822 |
| Jul 28, 2025 | 9.00 | 9.00 | 8.10 | 8.10 | 8.10 | -10.00% | 8,037,183 |
| Jul 25, 2025 | 9.00 | 9.30 | 9.00 | 9.00 | 9.00 | - | 2,413,438 |
| Jul 24, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -6.25% | 1,689,826 |
| Jul 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 2,082,504 |
| Jul 22, 2025 | 9.60 | 9.90 | 9.60 | 9.60 | 9.60 | 6.67% | 3,237,993 |
| Jul 21, 2025 | 9.30 | 9.45 | 8.70 | 9.00 | 9.00 | 4.65% | 6,294,702 |
| Jul 18, 2025 | 8.15 | 8.60 | 8.15 | 8.60 | 8.60 | 1.18% | 4,086,924 |
| Jul 17, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -3.41% | 1,946,997 |