VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	29.050	31.950	29.050	31.950	31.950	4,317,563
2025-01-30	26.450	29.050	26.450	29.050	29.050	7,255,013
2025-01-29	24.500	26.450	24.500	26.450	26.450	725,618
2025-01-28	24.350	24.500	24.000	24.500	24.500	705,904
2025-01-27	24.300	24.350	24.300	24.350	24.350	336,563
2025-01-24	24.400	24.400	24.050	24.300	24.300	1,261,659
2025-01-23	24.250	24.400	24.250	24.400	24.400	1,001,430
2025-01-22	24.250	24.250	24.250	24.250	24.250	709,066
2025-01-21	23.500	24.250	23.500	24.250	24.250	510,373
2025-01-20	24.250	24.250	23.500	23.500	23.500	1,007,657
2025-01-17	24.250	24.250	24.250	24.250	24.250	1,423,335
2025-01-16	24.000	24.250	24.000	24.250	24.250	1,250,831
2025-01-15	24.950	24.950	24.000	24.000	24.000	2,728,305
2025-01-14	25.000	25.000	24.100	24.950	24.950	1,324,127
2025-01-13	25.000	25.000	23.100	25.000	25.000	2,738,667
2025-01-10	24.500	25.000	24.500	25.000	25.000	1,605,620
2025-01-09	24.500	24.500	24.500	24.500	24.500	556,587
2025-01-08	24.500	24.500	24.500	24.500	24.500	789,997
2025-01-07	24.400	24.400	22.500	22.500	22.500	1,255,170
2025-01-06	24.400	24.400	24.400	24.400	24.400	221,053
2025-01-03	23.950	24.400	22.000	24.400	24.400	6,148,091
2025-01-02	23.000	23.950	23.000	23.950	23.950	2,849,626
2024-12-31	21.600	23.000	21.600	23.000	23.000	569,218
2024-12-30	23.900	23.900	21.600	21.600	21.600	3,155,727
2024-12-27	23.900	23.900	23.900	23.900	23.900	923,093
2024-12-24	23.500	23.900	23.500	23.900	23.900	1,195,315
2024-12-23	22.000	23.500	22.000	23.500	23.500	4,227,425
2024-12-20	22.000	23.450	22.000	22.000	22.000	5,045,136
2024-12-19	22.000	22.000	22.000	22.000	22.000	569,424
2024-12-18	22.450	22.550	22.000	22.000	22.000	3,228,806
2024-12-17	22.250	22.450	22.250	22.450	22.450	1,375,103
2024-12-16	22.200	22.300	22.200	22.250	22.250	1,018,276
2024-12-13	22.200	22.200	22.200	22.200	22.200	171,700
2024-12-12	22.200	22.200	22.200	22.200	22.200	229,760
2024-12-11	22.200	22.200	22.200	22.200	22.200	58,897
2024-12-10	22.200	22.200	22.200	22.200	22.200	396,592
2024-12-09	22.200	22.200	22.200	22.200	22.200	528,257
2024-12-06	22.200	22.200	22.200	22.200	22.200	169,281
2024-12-05	22.200	22.200	22.200	22.200	22.200	22,113
2024-12-04	23.500	23.500	22.200	22.200	22.200	1,400,494
2024-12-03	23.500	23.500	23.500	23.500	23.500	229,594
2024-12-02	23.500	23.500	23.500	23.500	23.500	1,392,110
2024-11-29	23.500	23.500	23.500	23.500	23.500	59,785
2024-11-28	21.400	23.500	21.400	23.500	23.500	688,202
2024-11-27	21.400	21.400	21.400	21.400	21.400	158,652
2024-11-26	21.400	21.400	21.400	21.400	21.400	340,149
2024-11-25	22.000	22.000	21.400	21.400	21.400	838,945
2024-11-22	22.000	22.000	22.000	22.000	22.000	1,533,068
2024-11-21	22.000	22.000	22.000	22.000	22.000	74,868
2024-11-20	22.000	22.000	22.000	22.000	22.000	462,563
2024-11-19	22.000	22.000	22.000	22.000	22.000	27,420
2024-11-18	22.000	22.000	22.000	22.000	22.000	165,976
2024-11-15	22.000	22.000	22.000	22.000	22.000	16,216
2024-11-14	22.000	22.000	22.000	22.000	22.000	149,753
2024-11-13	22.000	22.000	22.000	22.000	22.000	51,235
2024-11-12	22.000	22.000	22.000	22.000	22.000	212,935
2024-11-11	22.000	22.000	22.000	22.000	22.000	62,358
2024-11-08	22.000	22.000	22.000	22.000	22.000	47,931
2024-11-07	22.000	22.000	22.000	22.000	22.000	227,912
2024-11-06	22.000	22.000	22.000	22.000	22.000	247,099

← NewerPage 8 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.