VITAFOAM NIGERIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 130,491 |
| 2025-08-06 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 738,180 |
| 2025-08-05 | 81.900 | 81.900 | 81.900 | 81.900 | 81.900 | 315,549 |
| 2025-08-04 | 78.950 | 81.900 | 78.950 | 81.900 | 81.900 | 1,817,232 |
| 2025-08-01 | 75.100 | 78.950 | 75.100 | 78.950 | 78.950 | 1,259,359 |
| 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 |
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.