VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	130.00	143.00	130.00	143.00	143.00	1,651,329
2026-04-21	130.00	130.00	130.00	130.00	130.00	672,283
2026-04-20	121.00	130.00	121.00	130.00	130.00	2,859,322
2026-04-17	119.90	121.00	119.90	121.00	121.00	1,251,632
2026-04-16	119.90	119.90	119.90	119.90	119.90	179,017
2026-04-15	118.00	119.90	110.00	119.90	119.90	4,233,886
2026-04-14	118.00	118.00	118.00	118.00	118.00	492,955
2026-04-13	118.00	118.00	118.00	118.00	118.00	475,428
2026-04-10	118.00	118.00	118.00	118.00	118.00	561,085
2026-04-09	118.00	118.00	118.00	118.00	118.00	471,754
2026-04-08	118.00	118.00	118.00	118.00	118.00	487,661
2026-04-07	118.00	118.00	118.00	118.00	118.00	283,539
2026-04-02	118.00	118.00	118.00	118.00	118.00	708,737
2026-04-01	118.00	118.00	118.00	118.00	118.00	972,197
2026-03-31	118.00	118.00	118.00	118.00	118.00	422,942
2026-03-30	118.00	118.00	118.00	118.00	118.00	253,833
2026-03-27	118.00	118.00	118.00	118.00	118.00	280,165
2026-03-26	118.00	118.00	118.00	118.00	118.00	561,048
2026-03-25	118.00	118.00	118.00	118.00	118.00	573,485
2026-03-24	118.00	118.00	118.00	118.00	118.00	415,215
2026-03-23	117.00	118.00	117.00	118.00	118.00	616,646
2026-03-18	117.00	117.00	117.00	117.00	117.00	671,716
2026-03-17	115.70	117.00	115.30	117.00	117.00	1,809,531
2026-03-16	115.70	115.70	115.70	115.70	115.70	1,591,784
2026-03-13	115.70	115.70	115.70	115.70	115.70	451,469
2026-03-12	115.70	115.70	115.70	115.70	115.70	417,956
2026-03-11	115.70	115.70	115.70	115.70	115.70	1,451,118
2026-03-10	114.95	116.00	107.00	115.70	115.70	2,746,082
2026-03-09	114.30	114.95	114.30	114.95	114.95	1,989,981
2026-03-06	114.30	114.30	114.30	114.30	114.30	461,571
2026-03-05	110.00	114.30	110.00	114.30	114.30	865,454
2026-03-04	119.00	119.00	110.00	110.00	110.00	729,869
2026-03-03	119.00	119.00	119.00	119.00	119.00	265,758
2026-03-02	119.00	119.00	119.00	119.00	119.00	861,453
2026-02-27	119.00	119.00	119.00	119.00	119.00	1,367,629
2026-02-26	112.50	119.00	112.50	119.00	119.00	1,629,810
2026-02-25	124.90	124.90	112.50	112.50	112.50	690,168
2026-02-24	124.90	124.90	124.90	124.90	124.90	1,030,737
2026-02-23	124.90	124.90	124.90	124.90	124.90	713,080
2026-02-20	123.10	124.90	123.10	124.90	124.90	602,253
2026-02-19	116.85	125.50	116.85	123.10	123.10	8,330,227
2026-02-18	129.80	129.80	116.85	116.85	116.85	1,753,906
2026-02-17	119.90	129.80	119.00	129.80	129.80	35,970,424
2026-02-16	114.00	119.90	113.90	119.90	119.90	2,675,326
2026-02-13	105.80	114.00	105.80	114.00	114.00	3,016,989
2026-02-12	105.80	105.80	105.80	105.80	105.80	693,718
2026-02-11	105.80	105.80	105.80	105.80	105.80	2,499,645
2026-02-10	96.200	105.80	96.200	105.80	105.80	3,178,806
2026-02-09	118.45	118.45	96.200	96.200	96.200	1,664,850
2026-02-06	118.45	118.45	118.45	118.45	118.45	2,911,732
2026-02-05	113.00	118.45	113.00	118.45	118.45	3,925,744
2026-02-04	112.50	113.00	112.50	113.00	113.00	2,403,088
2026-02-03	112.50	112.50	112.50	112.50	112.50	1,543,281
2026-02-02	112.50	112.50	112.50	112.50	112.50	1,632,073
2026-01-30	112.00	112.50	112.00	112.50	112.50	2,442,605
2026-01-29	112.00	112.00	112.00	112.00	112.00	1,443,834
2026-01-28	112.00	112.00	112.00	112.00	112.00	656,310
2026-01-27	113.50	113.50	112.00	112.00	112.00	1,313,261
2026-01-26	113.50	113.50	113.50	113.50	113.50	1,262,126
2026-01-23	113.50	113.50	113.50	113.50	113.50	1,074,737

← NewerPage 3 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.