Vitafoam Nigeria Plc (NGX:VITAFOAM)
Nigeria · Delayed Price · Currency is NGN 92.00
-2.90 (-3.06%)
At close: Dec 31, 2025
Vitafoam Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 355,887 |
| Nov 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,555,023 |
| Nov 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 234,958 |
| Nov 5, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 678,018 |
| Nov 4, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 426,098 |
| Nov 3, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 2,652,648 |
| Oct 31, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 884,326 |
| Oct 30, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,863,656 |
| Oct 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 689,692 |
| Oct 28, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,102,266 |
| Oct 27, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,260,782 |
| Oct 24, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 1,224,186 |
| Oct 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.37% | 1,980,691 |
| Oct 22, 2025 | 94.25 | 94.35 | 94.25 | 94.35 | 94.35 | 0.37% | 2,134,002 |
| Oct 21, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 5.92% | 1,000,307 |