VITAFOAM NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,260,782 |
| 2025-10-24 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,224,186 |
| 2025-10-23 | 94.350 | 94.350 | 94.000 | 94.000 | 94.000 | 1,980,691 |
| 2025-10-22 | 94.000 | 94.350 | 94.000 | 94.350 | 94.350 | 2,134,002 |
| 2025-10-21 | 88.750 | 94.000 | 88.750 | 94.000 | 94.000 | 1,000,307 |
| 2025-10-20 | 87.000 | 88.750 | 87.000 | 88.750 | 88.750 | 1,014,679 |
| 2025-10-17 | 84.500 | 87.000 | 81.300 | 87.000 | 87.000 | 7,824,991 |
| 2025-10-16 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 1,960,325 |
| 2025-10-15 | 81.000 | 84.500 | 81.000 | 84.500 | 84.500 | 4,708,164 |
| 2025-10-14 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 877,739 |
| 2025-10-13 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 220,952 |
| 2025-10-10 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 149,473 |
| 2025-10-09 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 423,301 |
| 2025-10-08 | 79.800 | 81.450 | 79.800 | 81.000 | 81.000 | 1,824,065 |
| 2025-10-07 | 79.800 | 79.800 | 79.800 | 79.800 | 79.800 | 488,181 |
| 2025-10-06 | 79.800 | 79.800 | 79.800 | 79.800 | 79.800 | 249,059 |
| 2025-10-03 | 79.800 | 79.800 | 79.800 | 79.800 | 79.800 | 403,302 |
| 2025-10-02 | 79.800 | 79.800 | 79.800 | 79.800 | 79.800 | 258,238 |
| 2025-09-30 | 79.000 | 79.800 | 77.000 | 79.800 | 79.800 | 1,879,940 |
| 2025-09-29 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 190,891 |
| 2025-09-26 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 844,521 |
| 2025-09-25 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 173,437 |
| 2025-09-24 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 297,778 |
| 2025-09-23 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 282,303 |
| 2025-09-22 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 306,999 |
| 2025-09-19 | 82.000 | 82.000 | 79.000 | 79.000 | 79.000 | 423,351 |
| 2025-09-18 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 157,224 |
| 2025-09-17 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 431,916 |
| 2025-09-16 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 377,179 |
| 2025-09-15 | 78.550 | 82.000 | 78.550 | 82.000 | 82.000 | 984,388 |
| 2025-09-12 | 78.450 | 80.750 | 78.450 | 78.550 | 78.550 | 1,420,355 |
| 2025-09-11 | 78.450 | 78.450 | 78.450 | 78.450 | 78.450 | 5,741,832 |
| 2025-09-10 | 78.450 | 78.450 | 78.450 | 78.450 | 78.450 | 314,877 |
| 2025-09-09 | 78.450 | 78.450 | 78.450 | 78.450 | 78.450 | 483,289 |
| 2025-09-08 | 78.450 | 78.450 | 78.450 | 78.450 | 78.450 | 338,823 |
| 2025-09-04 | 78.450 | 78.450 | 78.450 | 78.450 | 78.450 | 225,179 |
| 2025-09-03 | 78.450 | 78.450 | 78.450 | 78.450 | 78.450 | 226,736 |
| 2025-09-02 | 81.900 | 81.900 | 78.450 | 78.450 | 78.450 | 965,794 |
| 2025-09-01 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 157,623 |
| 2025-08-29 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 594,612 |
| 2025-08-28 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 328,277 |
| 2025-08-27 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 659,358 |
| 2025-08-26 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 534,654 |
| 2025-08-25 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 1,329,104 |
| 2025-08-22 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 272,588 |
| 2025-08-21 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 743,503 |
| 2025-08-20 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 411,222 |
| 2025-08-19 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 429,984 |
| 2025-08-18 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 305,796 |
| 2025-08-15 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 392,795 |
| 2025-08-14 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 627,515 |
| 2025-08-13 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 601,745 |
| 2025-08-12 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 1,064,706 |
| 2025-08-11 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 884,976 |
| 2025-08-08 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 295,218 |
| 2025-08-07 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 130,491 |
| 2025-08-06 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 738,180 |
| 2025-08-05 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 315,549 |
| 2025-08-04 | 78.950 | 81.900 | 78.950 | 81.900 | 81.900 | 1,817,232 |
| 2025-08-01 | 75.100 | 78.950 | 75.100 | 78.950 | 78.950 | 1,259,359 |
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.