VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	19.400	19.400	19.400	19.400	19.400	134,622
2023-02-21	19.400	19.400	19.400	19.400	19.400	69,514
2023-02-20	20.900	20.900	19.400	19.400	19.400	1,593,152
2023-02-17	20.900	20.900	20.900	20.900	20.900	342,359
2023-02-16	20.900	20.900	20.900	20.900	20.900	739,119
2023-02-15	20.900	20.900	20.900	20.900	20.900	782,896
2023-02-14	20.900	20.900	20.900	20.900	20.900	804,290
2023-02-13	21.200	21.200	20.900	20.900	20.900	670,003
2023-02-10	21.200	21.200	21.200	21.200	21.200	271,060
2023-02-09	21.200	21.200	21.200	21.200	21.200	354,918
2023-02-08	21.200	21.200	21.200	21.200	21.200	446,425
2023-02-07	21.200	21.200	21.200	21.200	21.200	1,170,843
2023-02-06	21.200	21.200	21.200	21.200	21.200	475,651
2023-02-03	21.200	21.200	21.000	21.200	21.200	1,369,235
2023-02-02	21.200	21.200	21.200	21.200	21.200	597,010
2023-02-01	21.200	21.200	21.200	21.200	21.200	173,953
2023-01-31	21.200	21.200	21.200	21.200	21.200	38,091
2023-01-30	21.900	21.900	21.000	21.200	21.200	1,607,202
2023-01-27	21.900	21.900	21.900	21.900	21.900	155,310
2023-01-26	21.900	21.900	21.900	21.900	21.900	30,274
2023-01-25	21.900	21.900	21.900	21.900	21.900	99,430
2023-01-24	21.900	21.900	21.900	21.900	21.900	531,584
2023-01-23	21.900	21.900	21.900	21.900	21.900	144,909
2023-01-20	21.900	21.900	21.900	21.900	21.900	102,989
2023-01-19	21.900	21.900	21.900	21.900	21.900	339,317
2023-01-18	21.900	21.900	21.900	21.900	21.900	153,124
2023-01-17	21.200	21.900	21.200	21.900	21.900	494,082
2023-01-16	21.200	21.200	21.200	21.200	21.200	525,873
2023-01-13	21.200	21.200	21.200	21.200	21.200	364,762
2023-01-12	20.600	21.200	20.600	21.200	21.200	560,264
2023-01-11	20.600	20.600	20.600	20.600	20.600	273,045
2023-01-10	20.600	20.600	20.600	20.600	20.600	326,370
2023-01-09	20.450	20.700	20.450	20.600	20.600	743,807
2023-01-06	20.450	20.450	20.450	20.450	20.450	188,877
2023-01-05	20.450	20.450	20.450	20.450	20.450	505,681
2023-01-04	20.450	20.450	20.450	20.450	20.450	255,932
2023-01-03	20.450	20.450	20.450	20.450	20.450	209,571
2022-12-30	20.650	20.650	20.450	20.450	20.450	1,036,065
2022-12-29	21.950	22.100	20.600	20.650	20.650	3,672,234
2022-12-28	21.750	21.950	21.750	21.950	21.950	436,363
2022-12-23	21.750	21.750	21.750	21.750	21.750	62,774
2022-12-22	21.750	21.750	21.750	21.750	21.750	336,860
2022-12-21	21.750	21.750	21.750	21.750	21.750	12,073
2022-12-20	21.000	21.750	20.750	21.750	21.750	427,289
2022-12-19	21.500	21.500	20.900	21.000	21.000	879,789
2022-12-16	21.500	21.500	21.500	21.500	21.500	195,124
2022-12-15	21.500	21.500	21.500	21.500	21.500	94,537
2022-12-14	21.500	21.500	21.500	21.500	21.500	75,170
2022-12-13	21.500	21.500	21.500	21.500	21.500	166,695
2022-12-12	21.500	21.500	21.500	21.500	21.500	177,490
2022-12-09	21.500	21.500	21.500	21.500	21.500	71,669
2022-12-08	21.500	21.500	21.500	21.500	21.500	301,799
2022-12-07	21.500	21.500	21.500	21.500	21.500	276,291
2022-12-06	21.500	21.500	21.500	21.500	21.500	114,671
2022-12-05	21.500	21.500	21.500	21.500	21.500	31,325
2022-12-02	21.500	21.500	21.500	21.500	21.500	794,175
2022-12-01	21.500	21.500	21.500	21.500	21.500	297,715
2022-11-30	21.500	21.500	21.500	21.500	21.500	179,624
2022-11-29	21.500	21.500	21.500	21.500	21.500	331,888
2022-11-28	21.500	21.500	21.500	21.500	21.500	131,190

← NewerPage 16 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.