Vitafoam Nigeria Plc (NGX:VITAFOAM)
Nigeria · Delayed Price · Currency is NGN 114.95
+0.65 (0.57%)
At close: Mar 9, 2026
Vitafoam Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0.57% | 1,989,981 |
| Mar 6, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - | 461,571 |
| Mar 5, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 3.91% | 865,451 |
| Mar 4, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -7.56% | 729,869 |
| Mar 3, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 265,758 |
| Mar 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 861,453 |
| Feb 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,367,629 |
| Feb 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 5.78% | 1,629,810 |
| Feb 25, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -9.93% | 690,168 |
| Feb 24, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - | 1,030,737 |
| Feb 23, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - | 713,080 |
| Feb 20, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 1.46% | 602,253 |
| Feb 19, 2026 | 125.00 | 125.50 | 118.40 | 123.10 | 123.10 | 5.35% | 8,330,227 |
| Feb 18, 2026 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -9.98% | 1,753,906 |
| Feb 17, 2026 | 119.00 | 129.80 | 119.00 | 129.80 | 129.80 | 8.26% | 35,970,424 |
| Feb 16, 2026 | 113.90 | 119.90 | 113.90 | 119.90 | 119.90 | 5.18% | 2,675,326 |
| Feb 13, 2026 | 109.00 | 114.00 | 109.00 | 114.00 | 114.00 | 7.75% | 3,016,989 |
| Feb 12, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - | 693,718 |
| Feb 11, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - | 2,499,645 |
| Feb 10, 2026 | 99.00 | 105.80 | 99.00 | 105.80 | 105.80 | 9.98% | 3,178,806 |
| Feb 9, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -2.54% | 1,664,850 |
| Feb 6, 2026 | 96.21 | 96.21 | 96.21 | 98.71 | 96.21 | - | 3,494,078 |
| Feb 5, 2026 | 94.17 | 98.71 | 94.17 | 98.71 | 96.21 | 4.82% | 4,710,892 |
| Feb 4, 2026 | 94.00 | 94.17 | 94.00 | 94.17 | 91.78 | 0.44% | 2,883,705 |
| Feb 3, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 91.38 | - | 1,851,936 |
| Feb 2, 2026 | 91.38 | 91.38 | 91.38 | 93.75 | 91.38 | - | 1,958,487 |
| Jan 30, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 91.38 | 0.45% | 2,931,125 |
| Jan 29, 2026 | 90.97 | 90.97 | 90.97 | 93.33 | 90.97 | - | 1,732,600 |
| Jan 28, 2026 | 90.97 | 90.97 | 90.97 | 93.33 | 90.97 | - | 787,571 |
| Jan 27, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 90.97 | -1.32% | 1,575,912 |
| Jan 26, 2026 | 92.19 | 92.19 | 92.19 | 94.58 | 92.19 | - | 1,514,550 |
| Jan 23, 2026 | 92.19 | 92.19 | 92.19 | 94.58 | 92.19 | - | 1,289,683 |
| Jan 22, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 92.19 | 0.44% | 2,274,741 |
| Jan 21, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 91.78 | 3.10% | 2,786,767 |
| Jan 20, 2026 | 92.08 | 92.08 | 91.33 | 91.33 | 89.02 | 3.89% | 3,193,438 |
| Jan 19, 2026 | 87.50 | 87.92 | 87.50 | 87.92 | 85.69 | 1.93% | 1,220,102 |
| Jan 16, 2026 | 85.83 | 86.25 | 85.83 | 86.25 | 84.07 | 1.97% | 1,417,436 |
| Jan 15, 2026 | 82.83 | 84.58 | 82.83 | 84.58 | 82.44 | 2.52% | 2,197,050 |
| Jan 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 80.41 | 1.23% | 2,296,585 |
| Jan 13, 2026 | 79.17 | 81.50 | 79.17 | 81.50 | 79.44 | 3.27% | 2,211,710 |
| Jan 12, 2026 | 76.92 | 76.92 | 76.92 | 78.92 | 76.92 | - | 1,532,394 |
| Jan 9, 2026 | 76.92 | 76.92 | 76.92 | 78.92 | 76.92 | - | 1,060,297 |
| Jan 8, 2026 | 76.92 | 76.92 | 76.92 | 78.92 | 76.92 | - | 484,351 |
| Jan 7, 2026 | 76.92 | 76.92 | 76.92 | 78.92 | 76.92 | - | 556,938 |
| Jan 6, 2026 | 76.67 | 78.92 | 76.67 | 78.92 | 76.92 | 2.93% | 3,461,173 |
| Jan 5, 2026 | 74.73 | 74.73 | 74.73 | 76.67 | 74.72 | - | 2,815,792 |
| Jan 2, 2026 | 76.67 | 76.67 | 76.67 | 76.67 | 74.72 | - | 5,470,382 |
| Dec 31, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 74.72 | -3.06% | 1,172,313 |
| Dec 30, 2025 | 77.08 | 77.08 | 77.08 | 79.08 | 77.08 | - | 2,189,122 |
| Dec 29, 2025 | 77.50 | 80.00 | 76.67 | 79.08 | 77.08 | 0.32% | 8,824,196 |