Vitafoam Nigeria Plc (NGX:VITAFOAM)
Nigeria · Delayed Price · Currency is NGN 78.95
+3.85 (5.13%)
At close: Aug 1, 2025
Vitafoam Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 950,929 |
| Jul 2, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 711,080 |
| Jul 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 227,864 |
| Jun 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 132,406 |
| Jun 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 369,287 |
| Jun 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 1,206,959 |
| Jun 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.71% | 2,676,551 |
| Jun 24, 2025 | 70.00 | 70.00 | 69.90 | 70.00 | 70.00 | 0.14% | 2,674,380 |
| Jun 23, 2025 | 65.05 | 69.90 | 65.05 | 69.90 | 69.90 | 9.91% | 2,021,134 |
| Jun 20, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 249,047 |
| Jun 19, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 264,941 |
| Jun 18, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 125,956 |
| Jun 17, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 331,127 |
| Jun 16, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 5.12% | 334,078 |
| Jun 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 509,551 |
| Jun 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -6.64% | 1,216,186 |
| Jun 10, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 8.00% | 723,559 |
| Jun 5, 2025 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | 6.48% | 1,044,400 |
| Jun 4, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - | 954,996 |
| Jun 3, 2025 | 54.70 | 56.35 | 54.70 | 56.35 | 56.35 | 2.45% | 778,645 |
| Jun 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 479,023 |
| May 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,593,443 |
| May 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1,713,331 |
| May 28, 2025 | 53.80 | 55.00 | 53.80 | 55.00 | 55.00 | -6.46% | 1,945,208 |
| May 27, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 293,530 |
| May 26, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 1,308,032 |
| May 23, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 489,754 |
| May 22, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 1,576,332 |
| May 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | 1,267,688 |
| May 20, 2025 | 56.00 | 58.80 | 56.00 | 58.80 | 58.80 | 7.10% | 1,608,073 |