VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	21.500	21.500	21.500	21.500	21.500	172,940
2022-11-24	21.500	21.500	21.500	21.500	21.500	6,307
2022-11-23	20.150	21.500	20.150	21.500	21.500	626,176
2022-11-22	20.150	20.150	20.150	20.150	20.150	397,873
2022-11-21	20.150	20.150	20.150	20.150	20.150	340,465
2022-11-18	19.500	20.150	19.500	20.150	20.150	588,035
2022-11-17	20.000	20.000	19.500	19.500	19.500	1,011,790
2022-11-16	20.000	20.000	20.000	20.000	20.000	10,792
2022-11-15	20.000	20.000	20.000	20.000	20.000	278,907
2022-11-14	20.000	20.000	20.000	20.000	20.000	23,932
2022-11-11	20.000	20.000	20.000	20.000	20.000	10,729
2022-11-10	20.000	20.000	20.000	20.000	20.000	74,699
2022-11-09	20.000	20.000	20.000	20.000	20.000	44,689
2022-11-08	20.000	20.000	20.000	20.000	20.000	226,573
2022-11-07	20.000	20.000	20.000	20.000	20.000	70,243
2022-11-04	20.000	20.000	20.000	20.000	20.000	54,175
2022-11-03	20.000	20.000	20.000	20.000	20.000	5,964,590
2022-11-02	20.000	20.000	20.000	20.000	20.000	154,553
2022-11-01	20.000	20.000	20.000	20.000	20.000	194,466
2022-10-31	20.150	20.300	20.000	20.000	20.000	5,385,966
2022-10-28	20.150	20.150	20.150	20.150	20.150	589,515
2022-10-27	20.150	20.150	20.150	20.150	20.150	26,842
2022-10-26	20.150	20.150	20.150	20.150	20.150	224,281
2022-10-25	20.150	20.150	20.150	20.150	20.150	371,357
2022-10-24	20.150	20.150	20.150	20.150	20.150	270,118
2022-10-21	20.150	20.150	20.150	20.150	20.150	714,877
2022-10-20	20.000	20.150	20.000	20.150	20.150	839,896
2022-10-19	20.000	20.000	20.000	20.000	20.000	70,279
2022-10-18	20.000	20.000	20.000	20.000	20.000	352,854
2022-10-17	20.000	20.000	20.000	20.000	20.000	246,130
2022-10-14	20.000	20.000	20.000	20.000	20.000	823,795
2022-10-13	20.000	20.000	20.000	20.000	20.000	60,159
2022-10-12	20.000	20.000	20.000	20.000	20.000	75,856
2022-10-11	20.000	20.000	20.000	20.000	20.000	64,023
2022-10-07	20.000	20.000	20.000	20.000	20.000	233,269
2022-10-06	20.000	20.000	20.000	20.000	20.000	564,738
2022-10-05	20.000	20.000	20.000	20.000	20.000	313,972
2022-10-04	20.950	20.950	20.000	20.000	20.000	665,955
2022-09-30	20.000	20.950	20.000	20.950	20.950	215,825
2022-09-29	20.000	20.000	20.000	20.000	20.000	472,534
2022-09-28	20.000	20.050	20.000	20.000	20.000	1,535,001
2022-09-27	21.500	21.500	20.000	20.000	20.000	18,129,978
2022-09-26	22.450	22.450	21.500	21.500	21.500	831,588
2022-09-23	21.000	22.450	21.000	22.450	22.450	829,786
2022-09-22	21.000	21.000	21.000	21.000	21.000	124,664
2022-09-21	21.000	21.000	21.000	21.000	21.000	44,999
2022-09-20	21.000	21.000	21.000	21.000	21.000	159,864
2022-09-19	20.000	21.700	20.000	21.000	21.000	566,034
2022-09-16	20.000	20.000	20.000	20.000	20.000	128,513
2022-09-15	21.250	21.250	20.000	20.000	20.000	4,803,888
2022-09-14	21.250	21.250	21.250	21.250	21.250	1,293,652
2022-09-13	21.250	21.250	21.250	21.250	21.250	192,445
2022-09-12	21.250	21.250	21.250	21.250	21.250	446,518
2022-09-09	21.250	21.250	21.250	21.250	21.250	258,121
2022-09-08	23.600	23.600	21.250	21.250	21.250	1,126,766
2022-09-07	23.600	23.600	23.600	23.600	23.600	1,745
2022-09-06	23.600	23.600	23.600	23.600	23.600	679,847
2022-09-05	23.600	23.600	23.600	23.600	23.600	25,029
2022-09-02	23.600	23.600	23.600	23.600	23.600	168,398
2022-09-01	23.600	23.600	23.600	23.600	23.600	125,834

← NewerPage 17 of 21 · 1,236 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.