VITAFOAM NIGERIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	17.000	17.000	17.000	17.000	17.000	219,081
2024-05-14	17.000	17.000	17.000	17.000	17.000	94,194
2024-05-13	17.000	17.000	17.000	17.000	17.000	74,781
2024-05-10	17.000	17.000	17.000	17.000	17.000	132,352
2024-05-09	17.000	17.000	17.000	17.000	17.000	156,029
2024-05-08	17.000	17.000	17.000	17.000	17.000	360,552
2024-05-07	17.000	17.000	17.000	17.000	17.000	291,875
2024-05-06	17.000	17.000	17.000	17.000	17.000	452,392
2024-05-03	17.000	17.000	17.000	17.000	17.000	222,206
2024-05-02	17.000	17.000	17.000	17.000	17.000	881,128
2024-04-30	18.850	18.850	17.000	17.000	17.000	1,633,099
2024-04-29	18.850	18.850	18.850	18.850	18.850	47,703
2024-04-26	17.150	18.850	17.150	18.850	18.850	1,449,531
2024-04-25	17.150	17.150	17.150	17.150	17.150	153,279
2024-04-24	17.150	17.150	17.150	17.150	17.150	258,839
2024-04-23	17.150	17.150	17.150	17.150	17.150	119,682
2024-04-22	18.900	18.900	17.150	17.150	17.150	437,829
2024-04-19	18.900	18.900	18.900	18.900	18.900	1,639,362
2024-04-18	18.900	18.900	18.900	18.900	18.900	312,639
2024-04-17	18.900	18.900	18.900	18.900	18.900	45,435
2024-04-16	21.000	21.000	18.900	18.900	18.900	295,469
2024-04-15	21.000	21.000	21.000	21.000	21.000	440,165
2024-04-12	21.000	21.000	21.000	21.000	21.000	140,641
2024-04-08	21.000	21.000	21.000	21.000	21.000	309,032
2024-04-05	21.000	21.000	21.000	21.000	21.000	17,217
2024-04-04	21.000	21.000	21.000	21.000	21.000	86,917
2024-04-03	20.050	21.000	20.050	21.000	21.000	171,716
2024-04-02	20.050	21.000	20.050	20.050	20.050	706,688
2024-03-28	20.050	20.050	20.050	20.050	20.050	151,065
2024-03-27	20.050	20.050	20.050	20.050	20.050	140,366
2024-03-26	20.050	20.050	20.050	20.050	20.050	107,195
2024-03-25	20.050	20.050	20.050	20.050	20.050	204,475
2024-03-22	19.150	20.050	19.150	20.050	20.050	810,731
2024-03-21	19.150	19.150	19.150	19.150	19.150	164,093
2024-03-20	21.250	21.250	19.150	19.150	19.150	1,745,530
2024-03-19	21.250	21.250	21.250	21.250	21.250	584,256
2024-03-18	21.250	21.250	21.250	21.250	21.250	1,531,501
2024-03-15	22.500	22.500	20.250	21.250	21.250	1,017,720
2024-03-14	22.950	22.950	20.700	22.500	22.500	712,252
2024-03-13	22.950	22.950	22.950	22.950	22.950	1,122,623
2024-03-12	22.950	22.950	22.950	22.950	22.950	512,864
2024-03-11	22.950	22.950	22.950	22.950	22.950	482,926
2024-03-08	22.950	22.950	22.950	22.950	22.950	46,538
2024-03-07	22.950	22.950	22.950	22.950	22.950	69,806
2024-03-06	22.950	22.950	22.950	22.950	22.950	42,099
2024-03-05	22.950	22.950	22.950	22.950	22.950	481,155
2024-03-04	25.500	25.500	22.950	22.950	22.950	1,132,522
2024-03-01	25.500	25.500	25.500	25.500	25.500	863
2024-02-29	25.500	25.500	25.500	25.500	25.500	30,789
2024-02-28	25.500	25.500	25.500	25.500	25.500	43,202
2024-02-27	25.500	25.500	25.500	25.500	25.500	183,955
2024-02-26	25.250	25.500	22.750	25.500	25.500	3,681,097
2024-02-23	25.250	25.250	25.250	25.250	25.250	965
2024-02-22	25.250	25.250	25.250	25.250	25.250	2,145
2024-02-21	25.250	25.250	25.250	25.250	25.250	38,759
2024-02-20	25.250	25.250	25.250	25.250	25.250	25,657
2024-02-19	25.250	25.250	25.250	25.250	25.250	29,374
2024-02-16	25.250	25.250	25.250	25.250	25.250	1,124,837
2024-02-15	25.250	25.250	25.250	25.250	25.250	253,558
2024-02-14	25.250	25.250	25.250	25.250	25.250	844,924

← NewerPage 11 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-09	3.6000 NGN
2025-02-10	1.0500 NGN
2024-02-13	1.5600 NGN
2023-02-13	1.5200 NGN
2022-02-14	1.5000 NGN
2021-02-15	0.7000 NGN
2020-02-10	0.4200 NGN
2019-02-18	0.3000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.