VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	21.900	21.900	20.500	21.900	21.900	1,102,842
2023-08-21	21.900	21.900	21.900	21.900	21.900	75,663
2023-08-18	21.900	21.900	21.900	21.900	21.900	197,309
2023-08-17	21.900	21.900	21.900	21.900	21.900	10,576
2023-08-16	20.900	21.900	20.900	21.900	21.900	508,284
2023-08-15	20.900	20.900	20.900	20.900	20.900	71,762
2023-08-14	20.900	20.900	20.900	20.900	20.900	79,100
2023-08-11	20.900	20.900	20.900	20.900	20.900	82,332
2023-08-10	20.900	20.900	20.900	20.900	20.900	215,973
2023-08-09	20.900	20.900	20.900	20.900	20.900	219,528
2023-08-08	20.900	20.900	20.900	20.900	20.900	14,661
2023-08-07	20.900	20.900	20.900	20.900	20.900	393,001
2023-08-04	20.900	20.900	20.900	20.900	20.900	382,828
2023-08-03	20.900	20.900	20.900	20.900	20.900	164,533
2023-08-02	20.550	20.900	19.000	20.900	20.900	1,683,723
2023-08-01	20.550	20.550	20.550	20.550	20.550	225,987
2023-07-31	20.550	20.550	20.550	20.550	20.550	373,658
2023-07-28	21.600	21.600	19.450	20.550	20.550	1,918,650
2023-07-27	21.600	21.600	21.600	21.600	21.600	315,413
2023-07-26	21.600	21.600	21.600	21.600	21.600	1,594,357
2023-07-25	21.600	21.600	21.600	21.600	21.600	194,804
2023-07-24	21.600	21.600	21.600	21.600	21.600	13,400
2023-07-21	21.600	21.600	21.600	21.600	21.600	107,483
2023-07-20	21.600	21.600	21.600	21.600	21.600	27,253
2023-07-19	21.600	21.600	21.600	21.600	21.600	600,034
2023-07-18	21.900	22.050	21.600	21.600	21.600	1,303,607
2023-07-17	21.200	22.000	21.150	21.900	21.900	26,180,334
2023-07-14	21.200	21.200	21.200	21.200	21.200	250,389
2023-07-13	21.150	21.200	20.900	21.200	21.200	702,281
2023-07-12	21.150	21.150	21.150	21.150	21.150	541,210
2023-07-11	21.200	21.200	21.000	21.150	21.150	548,907
2023-07-10	21.200	21.200	21.200	21.200	21.200	626,281
2023-07-07	21.300	21.300	20.000	21.200	21.200	2,357,404
2023-07-06	21.300	21.300	21.300	21.300	21.300	200,082
2023-07-05	21.300	21.300	21.300	21.300	21.300	1,444,909
2023-07-04	21.300	21.300	21.300	21.300	21.300	302,607
2023-07-03	21.300	21.300	21.300	21.300	21.300	488,609
2023-06-30	21.000	21.300	21.000	21.300	21.300	710,298
2023-06-27	21.100	21.100	20.600	21.000	21.000	848,777
2023-06-26	21.100	21.100	21.100	21.100	21.100	76,413
2023-06-23	21.100	21.100	21.100	21.100	21.100	88,409
2023-06-22	21.100	21.100	21.100	21.100	21.100	528,497
2023-06-21	21.100	21.100	21.100	21.100	21.100	87,121
2023-06-20	20.950	21.100	20.950	21.100	21.100	1,730,383
2023-06-19	20.950	20.950	20.950	20.950	20.950	185,163
2023-06-16	21.200	21.200	20.950	20.950	20.950	618,044
2023-06-15	21.200	21.200	21.200	21.200	21.200	1,285,457
2023-06-14	21.000	21.200	20.400	21.200	21.200	3,437,439
2023-06-13	20.900	21.000	19.450	21.000	21.000	2,244,712
2023-06-09	20.900	20.900	20.900	20.900	20.900	259,169
2023-06-08	20.900	20.900	20.900	20.900	20.900	86,825
2023-06-07	20.900	20.900	20.900	20.900	20.900	231,100
2023-06-06	20.900	20.900	20.900	20.900	20.900	67,939
2023-06-05	20.900	20.900	20.900	20.900	20.900	272,848
2023-06-02	21.400	21.400	20.900	20.900	20.900	325,573
2023-06-01	21.400	21.400	21.400	21.400	21.400	190,192
2023-05-31	21.700	21.700	20.000	21.400	21.400	1,334,484
2023-05-30	20.000	21.700	20.000	21.700	21.700	1,512,787
2023-05-26	20.000	20.000	20.000	20.000	20.000	120,884
2023-05-25	20.000	20.000	20.000	20.000	20.000	614,189

← NewerPage 14 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.