VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	22.500	22.500	22.500	22.500	22.500	88,688
2022-06-03	22.500	22.500	22.500	22.500	22.500	211,089
2022-06-02	22.550	22.550	22.500	22.500	22.500	426,343
2022-06-01	22.550	22.550	22.550	22.550	22.550	81,911
2022-05-31	22.550	22.550	22.550	22.550	22.550	167,610
2022-05-30	22.550	22.550	22.550	22.550	22.550	277,722
2022-05-27	22.550	22.550	22.550	22.550	22.550	45,355
2022-05-26	22.550	22.550	22.550	22.550	22.550	1,206,511
2022-05-25	22.500	23.200	21.200	22.550	22.550	1,302,851
2022-05-24	23.700	23.700	22.500	22.500	22.500	1,266,017
2022-05-23	23.700	23.700	23.700	23.700	23.700	1,819,201
2022-05-20	24.500	24.500	23.700	23.700	23.700	784,197
2022-05-19	24.500	24.500	24.500	24.500	24.500	1,130,798
2022-05-18	24.500	24.500	24.500	24.500	24.500	476,298
2022-05-17	24.500	24.500	24.500	24.500	24.500	587,376
2022-05-16	24.500	24.500	24.500	24.500	24.500	355,549
2022-05-13	24.500	24.500	24.500	24.500	24.500	505,285
2022-05-12	24.450	24.500	24.450	24.500	24.500	450,776
2022-05-11	24.450	24.450	24.450	24.450	24.450	1,285,636
2022-05-10	24.300	24.450	24.300	24.450	24.450	776,264
2022-05-09	23.950	24.300	23.950	24.300	24.300	2,074,284
2022-05-06	24.150	24.950	23.500	23.950	23.950	1,689,503
2022-05-05	25.000	25.000	23.550	24.150	24.150	2,335,593
2022-05-04	24.250	25.000	23.500	25.000	25.000	2,366,311
2022-04-29	23.150	24.250	23.150	24.250	24.250	2,807,125
2022-04-28	23.200	23.200	23.150	23.150	23.150	406,644
2022-04-27	22.200	23.200	22.200	23.200	23.200	1,506,904
2022-04-26	22.200	22.200	22.200	22.200	22.200	146,164
2022-04-25	22.200	22.200	22.200	22.200	22.200	391,001
2022-04-22	22.400	22.400	22.000	22.200	22.200	1,681,697
2022-04-21	22.400	22.400	22.300	22.400	22.400	2,610,544
2022-04-20	22.400	22.400	22.400	22.400	22.400	1,180,572
2022-04-19	22.400	22.400	22.400	22.400	22.400	367,960
2022-04-14	22.700	22.700	22.000	22.400	22.400	1,994,513
2022-04-13	22.700	22.700	22.700	22.700	22.700	135,515
2022-04-12	21.850	22.700	21.850	22.700	22.700	496,895
2022-04-11	22.300	22.300	21.450	21.850	21.850	1,044,994
2022-04-08	22.300	22.300	22.300	22.300	22.300	169,592
2022-04-07	22.300	22.300	22.300	22.300	22.300	206,364
2022-04-06	22.300	22.300	22.300	22.300	22.300	391,628
2022-04-05	22.300	22.300	22.300	22.300	22.300	270,101
2022-04-04	22.300	22.300	22.300	22.300	22.300	495,249
2022-04-01	22.300	22.300	22.300	22.300	22.300	291,939
2022-03-31	22.300	22.300	22.300	22.300	22.300	370,757
2022-03-30	22.300	22.300	22.300	22.300	22.300	292,490
2022-03-29	22.300	22.300	22.300	22.300	22.300	271,065
2022-03-28	22.300	22.300	22.300	22.300	22.300	221,876
2022-03-25	22.300	22.300	22.300	22.300	22.300	120,368
2022-03-24	22.300	22.300	22.300	22.300	22.300	366,514
2022-03-23	22.300	22.300	22.300	22.300	22.300	119,153
2022-03-22	22.300	22.300	22.300	22.300	22.300	2,111,289
2022-03-21	22.300	22.300	22.300	22.300	22.300	532,471
2022-03-18	22.300	22.300	22.300	22.300	22.300	85,626
2022-03-17	22.300	22.300	22.300	22.300	22.300	44,589
2022-03-16	22.300	22.300	22.300	22.300	22.300	111,224
2022-03-15	22.300	22.300	22.300	22.300	22.300	149,161
2022-03-14	21.900	22.300	21.900	22.300	22.300	181,971
2022-03-11	21.900	21.900	21.900	21.900	21.900	7,925
2022-03-10	21.900	21.900	21.900	21.900	21.900	79,265
2022-03-09	21.900	21.900	21.900	21.900	21.900	66,284

← NewerPage 19 of 21 · 1,237 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.