VITAFOAM NIGERIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	21.700	21.700	20.000	21.400	21.400	1,334,484
2023-05-30	20.000	21.700	20.000	21.700	21.700	1,512,787
2023-05-26	20.000	20.000	20.000	20.000	20.000	120,884
2023-05-25	20.000	20.000	20.000	20.000	20.000	614,189
2023-05-24	20.000	20.000	20.000	20.000	20.000	263,783
2023-05-23	20.150	20.150	20.000	20.000	20.000	523,946
2023-05-22	20.150	20.150	20.150	20.150	20.150	130,406
2023-05-19	20.150	20.150	20.150	20.150	20.150	197,705
2023-05-18	20.150	20.150	20.150	20.150	20.150	244,349
2023-05-17	19.000	20.150	19.000	20.150	20.150	2,144,312
2023-05-16	19.000	19.000	19.000	19.000	19.000	1,170,131
2023-05-15	18.400	19.000	18.400	19.000	19.000	1,058,803
2023-05-12	18.400	18.400	18.400	18.400	18.400	305,148
2023-05-11	18.500	18.500	18.400	18.400	18.400	859,521
2023-05-10	18.500	18.500	18.500	18.500	18.500	147,301
2023-05-09	18.500	18.500	18.500	18.500	18.500	321,293
2023-05-08	18.500	18.500	18.500	18.500	18.500	180,364
2023-05-05	18.500	18.500	18.500	18.500	18.500	15,305
2023-05-04	18.500	18.500	18.500	18.500	18.500	109,116
2023-05-03	17.950	18.500	17.950	18.500	18.500	962,054
2023-05-02	16.900	17.950	16.900	17.950	17.950	2,060,585
2023-04-28	16.900	16.900	16.900	16.900	16.900	37,845
2023-04-27	16.900	16.900	16.900	16.900	16.900	64,818
2023-04-26	16.900	16.900	16.900	16.900	16.900	313,526
2023-04-25	16.900	16.900	16.900	16.900	16.900	650,933
2023-04-20	16.900	16.900	16.900	16.900	16.900	168,663
2023-04-19	16.900	16.900	16.900	16.900	16.900	274,043
2023-04-18	18.500	18.500	16.900	16.900	16.900	218,296
2023-04-17	18.500	18.500	18.500	18.500	18.500	156,128
2023-04-14	18.500	18.500	18.500	18.500	18.500	14,475
2023-04-13	18.500	18.500	18.500	18.500	18.500	380,572
2023-04-12	18.500	18.500	18.500	18.500	18.500	156,891
2023-04-11	18.500	18.500	18.500	18.500	18.500	658,542
2023-04-06	18.500	18.500	18.500	18.500	18.500	32,399
2023-04-05	18.500	18.500	18.500	18.500	18.500	69,201
2023-04-04	18.000	18.500	17.000	18.500	18.500	2,580,345
2023-04-03	18.000	18.000	18.000	18.000	18.000	125,873
2023-03-31	18.000	18.000	18.000	18.000	18.000	162,467
2023-03-30	18.000	18.000	18.000	18.000	18.000	205,384
2023-03-29	18.600	18.600	16.850	18.000	18.000	594,681
2023-03-28	18.600	18.600	18.600	18.600	18.600	1,030,973
2023-03-27	18.600	18.600	18.600	18.600	18.600	52,721
2023-03-24	18.600	18.600	18.600	18.600	18.600	19,547
2023-03-23	18.600	18.600	18.600	18.600	18.600	40,054
2023-03-22	18.800	18.800	18.600	18.600	18.600	2,569,181
2023-03-21	18.600	18.800	17.550	18.800	18.800	422,156
2023-03-20	18.600	18.600	18.600	18.600	18.600	23,534
2023-03-17	18.600	18.600	18.600	18.600	18.600	2,401,653
2023-03-16	18.600	18.600	18.600	18.600	18.600	566,484
2023-03-15	19.400	19.400	17.650	18.600	18.600	337,326
2023-03-14	19.400	19.400	19.400	19.400	19.400	195,157
2023-03-13	19.400	19.400	19.400	19.400	19.400	26,080
2023-03-10	19.400	19.400	19.400	19.400	19.400	328,484
2023-03-09	19.400	19.400	19.400	19.400	19.400	306,364
2023-03-08	19.400	19.400	19.400	19.400	19.400	1,636,973
2023-03-07	19.400	19.400	19.400	19.400	19.400	2,062,403
2023-03-06	19.400	19.400	19.400	19.400	19.400	124,079
2023-03-03	19.400	19.400	19.400	19.400	19.400	16,459
2023-03-02	19.400	19.400	19.400	19.400	19.400	40,277
2023-03-01	19.400	19.400	19.400	19.400	19.400	274,726

← NewerPage 15 of 21 · 1,237 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.