VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	52.800	52.800	47.550	47.550	47.550	523,650
2025-04-30	48.000	52.800	48.000	52.800	52.800	4,703,082
2025-04-29	47.900	48.000	47.900	48.000	48.000	780,905
2025-04-28	44.850	48.000	44.850	47.900	47.900	850,265
2025-04-25	40.800	44.850	40.800	44.850	44.850	2,082,475
2025-04-24	37.100	40.800	37.100	40.800	40.800	3,541,611
2025-04-23	37.000	37.100	37.000	37.100	37.100	1,476,427
2025-04-22	37.000	37.000	37.000	37.000	37.000	353,857
2025-04-17	37.000	37.000	37.000	37.000	37.000	483,795
2025-04-16	37.000	37.000	37.000	37.000	37.000	91,838
2025-04-15	37.000	37.000	37.000	37.000	37.000	674,710
2025-04-14	37.000	37.000	37.000	37.000	37.000	1,113,600
2025-04-11	37.650	37.650	34.150	37.000	37.000	2,307,202
2025-04-10	37.650	37.650	37.650	37.650	37.650	1,212,905
2025-04-09	37.650	37.650	37.650	37.650	37.650	650,641
2025-04-08	37.650	37.650	37.650	37.650	37.650	104,453
2025-04-07	37.650	37.650	37.650	37.650	37.650	38,715
2025-04-04	37.650	37.650	37.650	37.650	37.650	156,525
2025-04-03	37.650	37.650	37.650	37.650	37.650	308,409
2025-04-02	37.650	37.650	37.650	37.650	37.650	621,177
2025-03-28	37.650	37.650	37.650	37.650	37.650	148,361
2025-03-27	37.650	37.650	37.650	37.650	37.650	86,939
2025-03-26	37.650	37.650	37.650	37.650	37.650	284,700
2025-03-25	37.650	37.650	37.650	37.650	37.650	373,157
2025-03-24	38.000	38.000	35.550	37.650	37.650	1,005,026
2025-03-21	38.000	38.000	38.000	38.000	38.000	80,766
2025-03-20	38.000	38.000	38.000	38.000	38.000	326,092
2025-03-19	38.000	38.000	38.000	38.000	38.000	599,590
2025-03-18	37.600	38.000	37.600	38.000	38.000	1,111,664
2025-03-17	37.350	37.600	37.350	37.600	37.600	550,547
2025-03-14	37.350	37.350	37.350	37.350	37.350	182,816
2025-03-13	37.350	37.350	37.350	37.350	37.350	87,310
2025-03-12	37.350	37.350	37.350	37.350	37.350	369,955
2025-03-11	37.350	37.350	37.350	37.350	37.350	188,379
2025-03-10	37.000	37.350	37.000	37.350	37.350	528,273
2025-03-07	37.000	37.000	37.000	37.000	37.000	1,009,274
2025-03-06	37.000	37.000	37.000	37.000	37.000	108,632
2025-03-05	37.450	37.450	35.000	37.000	37.000	3,159,046
2025-03-04	40.000	40.000	36.000	37.450	37.450	9,031,353
2025-03-03	39.800	40.000	39.800	40.000	40.000	697,565
2025-02-28	39.700	39.800	39.700	39.800	39.800	1,266,982
2025-02-27	39.700	39.700	39.700	39.700	39.700	532,403
2025-02-26	39.600	39.700	39.600	39.700	39.700	321,739
2025-02-25	39.600	39.600	39.600	39.600	39.600	606,942
2025-02-24	39.350	43.250	39.100	39.600	39.600	3,456,005
2025-02-21	38.900	39.350	38.900	39.350	39.350	1,764,655
2025-02-20	38.100	39.300	38.100	38.900	38.900	729,012
2025-02-19	38.100	38.100	38.100	38.100	38.100	617,112
2025-02-18	38.050	38.100	38.000	38.100	38.100	2,851,395
2025-02-17	38.000	38.050	38.000	38.050	38.050	1,048,588
2025-02-14	37.900	38.100	37.900	38.000	38.000	2,961,838
2025-02-13	38.300	38.300	36.000	37.900	37.900	2,102,897
2025-02-12	38.300	38.300	38.300	38.300	38.300	1,354,484
2025-02-11	37.300	38.300	37.300	38.300	38.300	2,126,196
2025-02-10	37.250	39.800	37.250	37.300	37.300	5,426,825
2025-02-07	34.350	37.250	34.350	37.250	37.250	2,348,466
2025-02-06	32.350	34.350	31.900	34.350	34.350	8,637,002
2025-02-05	32.350	32.350	32.350	32.350	32.350	1,572,345
2025-02-04	32.350	32.350	32.350	32.350	32.350	1,378,422
2025-02-03	31.950	32.500	30.000	32.350	32.350	3,337,763

← NewerPage 7 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.