Vitafoam Nigeria Plc (NGX:VITAFOAM)
Nigeria · Delayed Price · Currency is NGN 113.50
+0.50 (0.44%)
At close: Jan 22, 2026
Vitafoam Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.44% | 1,895,619 |
| Jan 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.10% | 2,322,307 |
| Jan 20, 2026 | 110.50 | 110.50 | 109.60 | 109.60 | 109.60 | 3.89% | 2,661,199 |
| Jan 19, 2026 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 1.93% | 1,016,752 |
| Jan 16, 2026 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 1.97% | 1,181,197 |
| Jan 15, 2026 | 99.40 | 101.50 | 99.40 | 101.50 | 101.50 | 2.53% | 1,830,876 |
| Jan 14, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.23% | 1,913,822 |
| Jan 13, 2026 | 95.00 | 97.80 | 95.00 | 97.80 | 97.80 | 3.27% | 1,845,071 |
| Jan 12, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - | 1,276,996 |
| Jan 9, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - | 883,582 |
| Jan 8, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - | 403,626 |
| Jan 7, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - | 464,116 |
| Jan 6, 2026 | 92.00 | 94.70 | 92.00 | 94.70 | 94.70 | 2.93% | 2,884,311 |
| Jan 5, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 2,346,494 |
| Jan 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 4,558,652 |
| Dec 31, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.06% | 976,928 |
| Dec 30, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | 1,824,269 |
| Dec 29, 2025 | 93.00 | 96.00 | 92.00 | 94.90 | 94.90 | 0.32% | 7,353,498 |
| Dec 24, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 320,999 |
| Dec 23, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 207,826 |
| Dec 22, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 305,117 |
| Dec 19, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 558,617 |
| Dec 18, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 4.53% | 1,539,522 |
| Dec 17, 2025 | 90.35 | 90.50 | 90.35 | 90.50 | 90.50 | 1.80% | 16,886,885 |
| Dec 16, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - | 650,348 |
| Dec 15, 2025 | 90.00 | 90.00 | 85.00 | 88.90 | 88.90 | -1.22% | 20,749,649 |
| Dec 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 563,908 |
| Dec 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 753,855 |
| Dec 10, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.39% | 1,635,131 |
| Dec 9, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - | 1,664,941 |
| Dec 8, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - | 102,968 |
| Dec 5, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - | 184,657 |
| Dec 4, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - | 204,750 |
| Dec 3, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - | 268,305 |
| Dec 2, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - | 40,613 |
| Dec 1, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 5.40% | 1,384,663 |
| Nov 28, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 245,739 |
| Nov 27, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 283,918 |
| Nov 26, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 103,933 |
| Nov 25, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | 456,005 |
| Nov 24, 2025 | 78.30 | 83.40 | 78.30 | 83.40 | 83.40 | -4.14% | 1,202,263 |
| Nov 21, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 1,608,266 |
| Nov 20, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 523,767 |
| Nov 19, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 524,409 |
| Nov 18, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 252,497 |
| Nov 17, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 468,702 |
| Nov 14, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | 271,320 |
| Nov 13, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.47% | 695,839 |
| Nov 12, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -10.00% | 3,382,830 |
| Nov 11, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 172,748 |