VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	22.900	22.900	22.900	22.900	22.900	152,589
2023-11-15	22.900	22.900	22.900	22.900	22.900	311,101
2023-11-14	22.900	22.900	22.900	22.900	22.900	10,153
2023-11-13	22.900	22.900	22.900	22.900	22.900	140,187
2023-11-10	22.900	22.900	22.900	22.900	22.900	260,444
2023-11-09	22.900	22.900	22.900	22.900	22.900	67,642
2023-11-08	22.900	22.900	22.900	22.900	22.900	28,858
2023-11-07	22.900	22.900	22.900	22.900	22.900	71,797
2023-11-06	22.900	22.900	22.000	22.900	22.900	650,887
2023-11-03	22.900	22.900	22.900	22.900	22.900	243,756
2023-11-02	22.900	22.900	22.900	22.900	22.900	123,624
2023-11-01	22.450	22.900	22.450	22.900	22.900	396,501
2023-10-31	22.450	22.450	22.450	22.450	22.450	61,822
2023-10-30	22.450	22.450	22.450	22.450	22.450	150,094
2023-10-27	22.450	22.450	22.450	22.450	22.450	51,600
2023-10-26	22.450	22.450	22.450	22.450	22.450	73,401
2023-10-25	22.450	22.450	22.450	22.450	22.450	9,296
2023-10-24	23.250	23.250	22.450	22.450	22.450	287,050
2023-10-23	23.250	23.250	23.250	23.250	23.250	46,650
2023-10-20	23.250	23.250	23.250	23.250	23.250	7,310
2023-10-19	23.250	23.250	23.250	23.250	23.250	90,280
2023-10-18	23.250	23.250	23.250	23.250	23.250	778,329
2023-10-17	23.000	23.250	22.550	23.250	23.250	684,328
2023-10-16	23.300	23.300	23.000	23.000	23.000	670,553
2023-10-13	23.300	23.300	23.300	23.300	23.300	696,379
2023-10-12	23.300	23.300	23.300	23.300	23.300	181,821
2023-10-11	23.300	23.300	23.300	23.300	23.300	228,636
2023-10-10	23.300	23.300	23.300	23.300	23.300	15,424
2023-10-09	24.000	24.000	21.900	23.300	23.300	690,736
2023-10-06	24.000	24.000	24.000	24.000	24.000	169,075
2023-10-05	22.250	24.000	22.250	24.000	24.000	1,279,224
2023-10-04	22.250	22.250	22.250	22.250	22.250	68,092
2023-10-03	22.250	22.300	22.250	22.250	22.250	823,351
2023-09-29	22.250	22.250	22.250	22.250	22.250	90,515
2023-09-28	24.700	24.700	22.250	22.250	22.250	1,409,480
2023-09-26	24.700	24.700	24.700	24.700	24.700	32,754
2023-09-25	24.700	24.700	24.700	24.700	24.700	126,606
2023-09-22	24.700	24.700	24.700	24.700	24.700	84,331
2023-09-21	24.700	24.700	24.700	24.700	24.700	22,159
2023-09-20	24.700	24.700	24.700	24.700	24.700	10,010
2023-09-19	24.700	24.700	24.700	24.700	24.700	146,415
2023-09-18	24.700	24.700	24.700	24.700	24.700	123,962
2023-09-15	24.700	24.700	24.700	24.700	24.700	86,066
2023-09-14	24.700	24.700	24.700	24.700	24.700	114,029
2023-09-13	24.700	24.700	24.700	24.700	24.700	397,365
2023-09-12	22.500	24.700	22.000	24.700	24.700	1,882,626
2023-09-11	22.500	22.500	22.500	22.500	22.500	121,847
2023-09-08	22.500	22.500	22.500	22.500	22.500	642,399
2023-09-07	22.500	24.000	22.500	22.500	22.500	1,963,110
2023-09-06	25.000	25.000	22.500	22.500	22.500	1,297,446
2023-09-05	25.000	25.000	25.000	25.000	25.000	615,553
2023-09-04	24.800	25.000	24.800	25.000	25.000	619,892
2023-09-01	24.000	24.800	24.000	24.800	24.800	8,243,728
2023-08-31	24.000	24.000	24.000	24.000	24.000	2,333,574
2023-08-30	24.000	24.000	24.000	24.000	24.000	338,073
2023-08-29	22.900	24.000	22.900	24.000	24.000	839,524
2023-08-28	22.200	22.900	22.200	22.900	22.900	1,132,515
2023-08-25	22.200	22.200	22.200	22.200	22.200	547,252
2023-08-24	22.050	22.200	21.500	22.200	22.200	835,825
2023-08-23	21.900	22.050	21.000	22.050	22.050	1,268,931

← NewerPage 13 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.