VITAFOAM NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 1,895,619 |
| 2026-01-21 | 109.60 | 113.00 | 109.60 | 113.00 | 113.00 | 2,322,307 |
| 2026-01-20 | 105.50 | 110.50 | 105.50 | 109.60 | 109.60 | 2,661,199 |
| 2026-01-19 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 1,016,752 |
| 2026-01-16 | 101.50 | 103.50 | 101.50 | 103.50 | 103.50 | 1,181,197 |
| 2026-01-15 | 99.000 | 101.50 | 99.000 | 101.50 | 101.50 | 1,830,876 |
| 2026-01-14 | 97.800 | 99.000 | 97.800 | 99.000 | 99.000 | 1,913,822 |
| 2026-01-13 | 94.700 | 97.800 | 94.700 | 97.800 | 97.800 | 1,843,092 |
| 2026-01-12 | 94.700 | 94.700 | 94.700 | 94.700 | 94.700 | 1,276,996 |
| 2026-01-09 | 94.700 | 94.700 | 94.700 | 94.700 | 94.700 | 883,582 |
| 2026-01-08 | 94.700 | 94.700 | 94.700 | 94.700 | 94.700 | 403,626 |
| 2026-01-07 | 94.700 | 94.700 | 94.700 | 94.700 | 94.700 | 464,116 |
| 2026-01-06 | 92.000 | 94.700 | 92.000 | 94.700 | 94.700 | 2,884,311 |
| 2026-01-05 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 2,346,494 |
| 2026-01-02 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 4,558,652 |
| 2025-12-31 | 94.900 | 94.900 | 92.000 | 92.000 | 92.000 | 976,928 |
| 2025-12-30 | 94.900 | 94.900 | 94.900 | 94.900 | 94.900 | 1,824,269 |
| 2025-12-29 | 94.600 | 96.000 | 92.000 | 94.900 | 94.900 | 7,353,498 |
| 2025-12-24 | 94.600 | 94.600 | 94.600 | 94.600 | 94.600 | 320,999 |
| 2025-12-23 | 94.600 | 94.600 | 94.600 | 94.600 | 94.600 | 207,826 |
| 2025-12-22 | 94.600 | 94.600 | 94.600 | 94.600 | 94.600 | 305,117 |
| 2025-12-19 | 94.600 | 94.600 | 94.600 | 94.600 | 94.600 | 558,617 |
| 2025-12-18 | 90.500 | 94.600 | 90.500 | 94.600 | 94.600 | 1,539,522 |
| 2025-12-17 | 88.900 | 90.500 | 88.900 | 90.500 | 90.500 | 16,886,885 |
| 2025-12-16 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 650,348 |
| 2025-12-15 | 90.000 | 90.000 | 85.000 | 88.900 | 88.900 | 20,749,649 |
| 2025-12-12 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 563,908 |
| 2025-12-11 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 753,855 |
| 2025-12-10 | 87.900 | 90.000 | 87.900 | 90.000 | 90.000 | 1,635,131 |
| 2025-12-09 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 1,664,941 |
| 2025-12-08 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 102,968 |
| 2025-12-05 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 184,657 |
| 2025-12-04 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 204,750 |
| 2025-12-03 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 268,305 |
| 2025-12-02 | 87.900 | 87.900 | 87.900 | 87.900 | 87.900 | 40,613 |
| 2025-12-01 | 83.400 | 87.900 | 83.400 | 87.900 | 87.900 | 1,384,663 |
| 2025-11-28 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 245,739 |
| 2025-11-27 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 283,918 |
| 2025-11-26 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 103,933 |
| 2025-11-25 | 83.400 | 83.400 | 83.400 | 83.400 | 83.400 | 456,005 |
| 2025-11-24 | 87.000 | 87.000 | 78.300 | 83.400 | 83.400 | 1,202,263 |
| 2025-11-21 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 1,608,266 |
| 2025-11-20 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 523,767 |
| 2025-11-19 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 524,409 |
| 2025-11-18 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 252,497 |
| 2025-11-17 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 468,702 |
| 2025-11-14 | 85.000 | 87.000 | 85.000 | 87.000 | 87.000 | 271,320 |
| 2025-11-13 | 84.600 | 85.000 | 84.600 | 85.000 | 85.000 | 695,839 |
| 2025-11-12 | 94.000 | 94.000 | 84.600 | 84.600 | 84.600 | 3,382,830 |
| 2025-11-11 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 172,748 |
| 2025-11-10 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 355,887 |
| 2025-11-07 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,555,023 |
| 2025-11-06 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 234,958 |
| 2025-11-05 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 678,018 |
| 2025-11-04 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 426,098 |
| 2025-11-03 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 2,652,648 |
| 2025-10-31 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 884,326 |
| 2025-10-30 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,863,656 |
| 2025-10-29 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 689,692 |
| 2025-10-28 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,102,266 |
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.