Vitafoam Nigeria Plc (NGX:VITAFOAM)
Nigeria · Delayed Price · Currency is NGN 82.00
+3.45 (4.39%)
At close: Sep 15, 2025
Vitafoam Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.39% | 984,388 |
| Sep 12, 2025 | 79.00 | 80.75 | 78.55 | 78.55 | 78.55 | 0.13% | 1,420,355 |
| Sep 11, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - | 5,741,832 |
| Sep 10, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - | 314,877 |
| Sep 9, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - | 483,289 |
| Sep 8, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - | 338,823 |
| Sep 4, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - | 225,179 |
| Sep 3, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - | 226,736 |
| Sep 2, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -4.21% | 965,794 |
| Sep 1, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 157,623 |
| Aug 29, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 594,612 |
| Aug 28, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 328,277 |
| Aug 27, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 659,358 |
| Aug 26, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 534,654 |
| Aug 25, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 1,329,104 |
| Aug 22, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 272,588 |
| Aug 21, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 743,503 |
| Aug 20, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 411,222 |
| Aug 19, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 429,984 |
| Aug 18, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 305,796 |
| Aug 15, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 392,795 |
| Aug 14, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 627,515 |
| Aug 13, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 601,745 |
| Aug 12, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 1,064,706 |
| Aug 11, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 884,976 |
| Aug 8, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 295,218 |
| Aug 7, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 130,491 |
| Aug 6, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 738,180 |
| Aug 5, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 315,549 |
| Aug 4, 2025 | 81.85 | 81.90 | 81.85 | 81.90 | 81.90 | 3.74% | 1,817,232 |
| Aug 1, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 5.13% | 1,259,359 |
| Jul 31, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.40% | 3,357,214 |
| Jul 30, 2025 | 72.75 | 74.80 | 72.75 | 74.80 | 74.80 | -5.44% | 2,677,522 |
| Jul 29, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -9.96% | 853,941 |
| Jul 28, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - | 2,589,796 |
| Jul 25, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - | 271,961 |
| Jul 24, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - | 1,080,439 |
| Jul 23, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - | 692,533 |
| Jul 22, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - | 618,414 |
| Jul 21, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - | 599,726 |
| Jul 18, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 9.81% | 2,200,602 |
| Jul 17, 2025 | 72.50 | 80.00 | 72.50 | 80.00 | 80.00 | - | 1,515,794 |
| Jul 16, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,777,429 |
| Jul 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,325,495 |
| Jul 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 8.11% | 2,123,082 |
| Jul 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 736,852 |
| Jul 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 366,694 |
| Jul 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 618,571 |
| Jul 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,603,234 |
| Jul 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 683,556 |