VITAFOAM NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 247,099 |
| 2024-11-05 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 218,432 |
| 2024-11-04 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 180,277 |
| 2024-11-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 131,500 |
| 2024-10-31 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 191,174 |
| 2024-10-30 | 20.000 | 22.000 | 19.550 | 22.000 | 22.000 | 2,065,157 |
| 2024-10-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 49,138 |
| 2024-10-28 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 39,519 |
| 2024-10-25 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 29,315 |
| 2024-10-24 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 34,496 |
| 2024-10-23 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 25,101 |
| 2024-10-22 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 20,031 |
| 2024-10-21 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 152,927 |
| 2024-10-18 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 32,213 |
| 2024-10-17 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 87,368 |
| 2024-10-16 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 483,702 |
| 2024-10-15 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 55,427 |
| 2024-10-14 | 22.000 | 22.000 | 20.000 | 20.000 | 20.000 | 338,025 |
| 2024-10-11 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 20,015 |
| 2024-10-10 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 197,359 |
| 2024-10-09 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 88,974 |
| 2024-10-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 118,966 |
| 2024-10-07 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 79,413 |
| 2024-10-04 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 57,178 |
| 2024-10-03 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 461,313 |
| 2024-10-02 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1,041,624 |
| 2024-09-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 488,661 |
| 2024-09-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 103,774 |
| 2024-09-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 328,874 |
| 2024-09-25 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 79,652 |
| 2024-09-24 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 134,532 |
| 2024-09-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 533,826 |
| 2024-09-20 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 204,478 |
| 2024-09-19 | 20.950 | 22.800 | 20.950 | 22.000 | 22.000 | 1,149,284 |
| 2024-09-18 | 19.900 | 20.950 | 19.900 | 20.950 | 20.950 | 949,860 |
| 2024-09-17 | 18.100 | 19.900 | 18.100 | 19.900 | 19.900 | 1,054,589 |
| 2024-09-13 | 18.500 | 18.500 | 18.100 | 18.100 | 18.100 | 164,375 |
| 2024-09-12 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 136,642 |
| 2024-09-11 | 18.500 | 18.500 | 18.000 | 18.500 | 18.500 | 785,596 |
| 2024-09-10 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 127,416 |
| 2024-09-09 | 18.500 | 18.500 | 18.500 | 18.500 | 18.500 | 283,848 |
| 2024-09-06 | 17.500 | 18.500 | 17.500 | 18.500 | 18.500 | 391,998 |
| 2024-09-05 | 18.350 | 18.350 | 17.500 | 17.500 | 17.500 | 368,473 |
| 2024-09-04 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 282,992 |
| 2024-09-03 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 188,793 |
| 2024-09-02 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 58,913 |
| 2024-08-30 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 159,565 |
| 2024-08-29 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 102,322 |
| 2024-08-28 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 112,305 |
| 2024-08-27 | 19.350 | 19.350 | 18.350 | 18.350 | 18.350 | 166,553 |
| 2024-08-26 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 257,401 |
| 2024-08-23 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 59,015 |
| 2024-08-22 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 576,161 |
| 2024-08-21 | 19.350 | 19.350 | 19.350 | 19.350 | 19.350 | 162,358 |
| 2024-08-20 | 19.250 | 19.350 | 19.250 | 19.350 | 19.350 | 583,234 |
| 2024-08-19 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 527,582 |
| 2024-08-16 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 71,562 |
| 2024-08-15 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 129,948 |
| 2024-08-14 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 16,917 |
| 2024-08-13 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 200,408 |
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.