VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	74.800	75.100	74.800	75.100	75.100	3,357,214
2025-07-30	79.100	79.100	72.750	74.800	74.800	2,677,522
2025-07-29	87.850	87.850	79.100	79.100	79.100	853,941
2025-07-28	87.850	87.850	87.850	87.850	87.850	2,589,796
2025-07-25	87.850	87.850	87.850	87.850	87.850	271,961
2025-07-24	87.850	87.850	87.850	87.850	87.850	1,080,439
2025-07-23	87.850	87.850	87.850	87.850	87.850	692,533
2025-07-22	87.850	87.850	87.850	87.850	87.850	618,414
2025-07-21	87.850	87.850	87.850	87.850	87.850	599,726
2025-07-18	80.000	87.850	80.000	87.850	87.850	2,200,602
2025-07-17	80.000	80.000	72.500	80.000	80.000	1,515,794
2025-07-16	80.000	80.000	80.000	80.000	80.000	1,777,429
2025-07-14	80.000	80.000	80.000	80.000	80.000	2,325,495
2025-07-11	74.000	80.000	74.000	80.000	80.000	2,123,082
2025-07-10	74.000	74.000	74.000	74.000	74.000	736,852
2025-07-09	74.000	74.000	74.000	74.000	74.000	366,694
2025-07-08	74.000	74.000	74.000	74.000	74.000	618,571
2025-07-07	74.000	74.000	74.000	74.000	74.000	1,603,234
2025-07-04	74.000	74.000	74.000	74.000	74.000	683,556
2025-07-03	74.000	74.000	74.000	74.000	74.000	950,929
2025-07-02	74.000	74.000	74.000	74.000	74.000	711,080
2025-07-01	74.000	74.000	74.000	74.000	74.000	227,864
2025-06-30	74.000	74.000	74.000	74.000	74.000	132,406
2025-06-27	74.000	74.000	74.000	74.000	74.000	369,287
2025-06-26	74.000	74.000	74.000	74.000	74.000	1,206,959
2025-06-25	70.000	74.000	70.000	74.000	74.000	2,676,551
2025-06-24	69.900	70.000	69.900	70.000	70.000	2,674,380
2025-06-23	63.600	69.900	63.600	69.900	69.900	2,021,134
2025-06-20	63.600	63.600	63.600	63.600	63.600	249,047
2025-06-19	63.600	63.600	63.600	63.600	63.600	264,941
2025-06-18	63.600	63.600	63.600	63.600	63.600	125,956
2025-06-17	63.600	63.600	63.600	63.600	63.600	331,127
2025-06-16	60.500	63.600	60.500	63.600	63.600	334,078
2025-06-13	60.500	60.500	60.500	60.500	60.500	509,551
2025-06-11	64.800	64.800	60.500	60.500	60.500	1,216,186
2025-06-10	60.000	64.800	60.000	64.800	64.800	723,559
2025-06-05	56.350	60.800	56.350	60.000	60.000	1,044,400
2025-06-04	56.350	56.350	56.350	56.350	56.350	954,996
2025-06-03	55.000	56.350	54.700	56.350	56.350	778,645
2025-06-02	55.000	55.000	55.000	55.000	55.000	479,023
2025-05-30	55.000	55.000	55.000	55.000	55.000	1,593,443
2025-05-29	55.000	55.000	55.000	55.000	55.000	1,713,331
2025-05-28	58.800	58.800	53.800	55.000	55.000	1,945,208
2025-05-27	58.800	58.800	58.800	58.800	58.800	293,530
2025-05-26	58.800	58.800	58.800	58.800	58.800	1,308,032
2025-05-23	58.800	58.800	58.800	58.800	58.800	489,754
2025-05-22	58.800	58.800	58.800	58.800	58.800	1,576,332
2025-05-21	58.800	58.800	58.800	58.800	58.800	1,267,688
2025-05-20	54.900	58.800	54.900	58.800	58.800	1,608,073
2025-05-19	54.900	54.900	54.900	54.900	54.900	293,558
2025-05-16	54.900	54.900	54.900	54.900	54.900	860,267
2025-05-15	54.900	54.900	54.900	54.900	54.900	1,071,605
2025-05-14	54.900	54.900	54.900	54.900	54.900	820,492
2025-05-13	54.900	54.900	54.900	54.900	54.900	1,019,888
2025-05-12	55.850	55.850	52.250	54.900	54.900	1,497,005
2025-05-09	55.850	55.850	55.850	55.850	55.850	853,527
2025-05-08	55.850	55.850	55.850	55.850	55.850	1,636,080
2025-05-07	50.800	55.850	50.800	55.850	55.850	4,443,310
2025-05-06	47.550	50.800	44.700	50.800	50.800	3,799,289
2025-05-05	47.550	47.550	47.550	47.550	47.550	1,416,957

← NewerPage 6 of 21 · 1,238 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.