Vitafoam Nigeria Plc (NGX:VITAFOAM)
Nigeria
· Delayed Price · Currency is NGN 87.90
0.00 (0.00%)
At close: Dec 5, 2025
Vitafoam Nigeria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 88.55 | 88.75 | 88.55 | 88.75 | 88.75 | 2.01% | 1,014,679 |
| Oct 17, 2025 | 87.00 | 87.00 | 81.30 | 87.00 | 87.00 | 2.96% | 7,824,991 |
| Oct 16, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 1,960,325 |
| Oct 15, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 4.32% | 4,708,164 |
| Oct 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 877,739 |
| Oct 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 220,952 |
| Oct 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 149,473 |
| Oct 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 423,301 |
| Oct 8, 2025 | 81.45 | 81.45 | 81.00 | 81.00 | 81.00 | 1.50% | 1,824,065 |
| Oct 7, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | 488,181 |
| Oct 6, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | 249,059 |
| Oct 3, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | 403,302 |
| Oct 2, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | 258,238 |
| Sep 30, 2025 | 77.00 | 79.80 | 77.00 | 79.80 | 79.80 | 1.01% | 1,879,940 |
| Sep 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 190,891 |
| Sep 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 844,521 |
| Sep 25, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 173,437 |
| Sep 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 297,778 |
| Sep 23, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 282,303 |
| Sep 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 306,999 |
| Sep 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | 423,351 |
| Sep 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 157,224 |
| Sep 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 431,916 |
| Sep 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 377,179 |
| 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 |