VITAFOAM NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 206,939 |
| 2026-07-20 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 266,302 |
| 2026-07-17 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 261,866 |
| 2026-07-16 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 429,049 |
| 2026-07-15 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 113,725 |
| 2026-07-14 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 187,780 |
| 2026-07-13 | 184.00 | 194.80 | 184.00 | 194.80 | 194.80 | 515,083 |
| 2026-07-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 730,842 |
| 2026-07-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 570,945 |
| 2026-07-08 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 404,208 |
| 2026-07-07 | 170.10 | 184.00 | 170.10 | 184.00 | 184.00 | 956,500 |
| 2026-07-06 | 189.00 | 189.00 | 170.10 | 170.10 | 170.10 | 962,701 |
| 2026-07-03 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 22,964 |
| 2026-07-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 32,163 |
| 2026-07-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 32,099 |
| 2026-06-30 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 88,111 |
| 2026-06-29 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 38,787 |
| 2026-06-26 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1,299,782 |
| 2026-06-25 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 57,647 |
| 2026-06-24 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 102,228 |
| 2026-06-23 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 49,029 |
| 2026-06-22 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 680,079 |
| 2026-06-19 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 338,570 |
| 2026-06-18 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 301,536 |
| 2026-06-17 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 398,264 |
| 2026-06-16 | 210.00 | 210.00 | 189.00 | 189.00 | 189.00 | 361,710 |
| 2026-06-15 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 512,621 |
| 2026-06-11 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 253,476 |
| 2026-06-10 | 194.00 | 210.00 | 194.00 | 210.00 | 210.00 | 15,461,430 |
| 2026-06-09 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 471,996 |
| 2026-06-08 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 307,583 |
| 2026-06-05 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1,031,288 |
| 2026-06-04 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2,224,780 |
| 2026-06-03 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 351,167 |
| 2026-06-02 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 646,239 |
| 2026-06-01 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 396,283 |
| 2026-05-29 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 510,426 |
| 2026-05-26 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 294,057 |
| 2026-05-25 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 530,370 |
| 2026-05-22 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 593,482 |
| 2026-05-21 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 391,996 |
| 2026-05-20 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 385,165 |
| 2026-05-19 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 672,669 |
| 2026-05-18 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 319,108 |
| 2026-05-15 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 885,885 |
| 2026-05-14 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 561,357 |
| 2026-05-13 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 671,206 |
| 2026-05-12 | 186.00 | 194.00 | 186.00 | 194.00 | 194.00 | 1,186,897 |
| 2026-05-11 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 783,297 |
| 2026-05-08 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 521,129 |
| 2026-05-07 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1,171,381 |
| 2026-05-06 | 170.50 | 187.00 | 170.50 | 186.00 | 186.00 | 3,385,259 |
| 2026-05-05 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 892,160 |
| 2026-05-04 | 154.90 | 155.00 | 154.90 | 155.00 | 155.00 | 2,256,114 |
| 2026-04-30 | 150.00 | 154.90 | 150.00 | 154.90 | 154.90 | 2,085,407 |
| 2026-04-29 | 145.95 | 150.00 | 145.95 | 150.00 | 150.00 | 2,271,802 |
| 2026-04-28 | 139.00 | 145.95 | 139.00 | 145.95 | 145.95 | 2,557,672 |
| 2026-04-27 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1,036,701 |
| 2026-04-24 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 405,577 |
| 2026-04-23 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 522,343 |
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.