Livestock Feeds Plc (NGX:LIVESTOCK)
Nigeria
· Delayed Price · Currency is NGN 6.80
-0.20 (-2.86%)
At close: Mar 5, 2026
Livestock Feeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -2.86% | 2,233,017 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | -0.71% | 3,345,603 |
| Mar 3, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 3,337,792 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.75 | 6.95 | 6.95 | 0.72% | 2,070,869 |
| Feb 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 687,191 |
| Feb 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 3,200,386 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 1,531,529 |
| Feb 24, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | -4.11% | 2,134,360 |
| Feb 23, 2026 | 7.00 | 7.30 | 6.50 | 7.30 | 7.30 | 4.29% | 4,487,095 |
| Feb 20, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 2.94% | 4,398,115 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | 4.62% | 1,450,407 |
| Feb 18, 2026 | 6.80 | 7.00 | 6.50 | 6.50 | 6.50 | -4.41% | 5,343,496 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 1,362,747 |
| Feb 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -5.56% | 1,518,683 |
| Feb 13, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | 2,200,004 |
| Feb 12, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 8.27% | 1,182,239 |
| Feb 11, 2026 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | - | 1,808,150 |
| Feb 10, 2026 | 7.20 | 7.20 | 6.65 | 6.65 | 6.65 | -6.34% | 3,588,530 |
| Feb 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,930,354 |
| Feb 6, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 2.90% | 6,506,737 |
| Feb 5, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -4.17% | 2,682,738 |
| Feb 4, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 4.35% | 1,764,616 |
| Feb 3, 2026 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 9.52% | 2,157,413 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | - | 3,743,185 |
| Jan 30, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -10.00% | 3,033,094 |
| Jan 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 254,268 |
| Jan 28, 2026 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | - | 1,673,356 |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,035,450 |
| Jan 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 1,374,366 |
| Jan 23, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 4.29% | 1,719,024 |
| Jan 22, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | -4.11% | 2,607,420 |
| Jan 21, 2026 | 7.10 | 7.30 | 7.00 | 7.30 | 7.30 | 0.69% | 2,495,838 |
| Jan 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 593,655 |
| Jan 19, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 1,584,807 |
| Jan 16, 2026 | 7.35 | 7.40 | 6.95 | 7.40 | 7.40 | 7.25% | 2,672,387 |
| Jan 15, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 3,639,127 |
| Jan 14, 2026 | 7.50 | 7.55 | 7.00 | 7.00 | 7.00 | -6.67% | 4,585,104 |
| Jan 13, 2026 | 7.60 | 7.60 | 7.20 | 7.50 | 7.50 | 7.14% | 2,803,091 |
| Jan 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,201,092 |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 450,146 |
| Jan 8, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 949,633 |
| Jan 7, 2026 | 7.20 | 7.20 | 6.90 | 7.05 | 7.05 | -2.08% | 2,459,839 |
| Jan 6, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 7.46% | 4,152,709 |
| Jan 5, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 9.84% | 2,250,490 |
| Jan 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 748,521 |
| Dec 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 645,662 |
| Dec 30, 2025 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 7.08% | 1,051,316 |
| Dec 29, 2025 | 6.25 | 6.25 | 5.65 | 5.65 | 5.65 | -9.60% | 6,678,187 |
| Dec 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 218,329 |
| Dec 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 572,592 |
| Dec 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 419,959 |
| Dec 19, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | 1,734,031 |
| Dec 18, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | 1,679,422 |
| Dec 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 548,841 |
| Dec 16, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 2,325,994 |
| Dec 15, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 1,079,608 |
| Dec 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 525,242 |
| Dec 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | 307,707 |
| Dec 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 398,665 |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 411,339 |
| Dec 8, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -6.25% | 2,828,623 |
| 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 |