Skip to main content
Vitafoam Nigeria Plc (NGX:VITAFOAM)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
114.95
+0.65 (0.57%)
At close: Mar 9, 2026

Vitafoam Nigeria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026114.95114.95114.95114.95114.950.57%1,989,981
Mar 6, 2026114.30114.30114.30114.30114.30-461,571
Mar 5, 2026114.30114.30114.30114.30114.303.91%865,451
Mar 4, 2026110.00110.00110.00110.00110.00-7.56%729,869
Mar 3, 2026119.00119.00119.00119.00119.00-265,758
Mar 2, 2026119.00119.00119.00119.00119.00-861,453
Feb 27, 2026119.00119.00119.00119.00119.00-1,367,629
Feb 26, 2026119.00119.00119.00119.00119.005.78%1,629,810
Feb 25, 2026112.50112.50112.50112.50112.50-9.93%690,168
Feb 24, 2026124.90124.90124.90124.90124.90-1,030,737
Feb 23, 2026124.90124.90124.90124.90124.90-713,080
Feb 20, 2026124.90124.90124.90124.90124.901.46%602,253
Feb 19, 2026125.00125.50118.40123.10123.105.35%8,330,227
Feb 18, 2026116.85116.85116.85116.85116.85-9.98%1,753,906
Feb 17, 2026119.00129.80119.00129.80129.808.26%35,970,424
Feb 16, 2026113.90119.90113.90119.90119.905.18%2,675,326
Feb 13, 2026109.00114.00109.00114.00114.007.75%3,016,989
Feb 12, 2026105.80105.80105.80105.80105.80-693,718
Feb 11, 2026105.80105.80105.80105.80105.80-2,499,645
Feb 10, 202699.00105.8099.00105.80105.809.98%3,178,806
Feb 9, 202696.2096.2096.2096.2096.20-2.54%1,664,850
Feb 6, 202696.2196.2196.2198.7196.21-3,494,078
Feb 5, 202694.1798.7194.1798.7196.214.82%4,710,892
Feb 4, 202694.0094.1794.0094.1791.780.44%2,883,705
Feb 3, 202693.7593.7593.7593.7591.38-1,851,936
Feb 2, 202691.3891.3891.3893.7591.38-1,958,487
Jan 30, 202693.7593.7593.7593.7591.380.45%2,931,125
Jan 29, 202690.9790.9790.9793.3390.97-1,732,600
Jan 28, 202690.9790.9790.9793.3390.97-787,571
Jan 27, 202693.3393.3393.3393.3390.97-1.32%1,575,912
Jan 26, 202692.1992.1992.1994.5892.19-1,514,550
Jan 23, 202692.1992.1992.1994.5892.19-1,289,683
Jan 22, 202694.5894.5894.5894.5892.190.44%2,274,741
Jan 21, 202694.1794.1794.1794.1791.783.10%2,786,767
Jan 20, 202692.0892.0891.3391.3389.023.89%3,193,438
Jan 19, 202687.5087.9287.5087.9285.691.93%1,220,102
Jan 16, 202685.8386.2585.8386.2584.071.97%1,417,436
Jan 15, 202682.8384.5882.8384.5882.442.52%2,197,050
Jan 14, 202682.5082.5082.5082.5080.411.23%2,296,585
Jan 13, 202679.1781.5079.1781.5079.443.27%2,211,710
Jan 12, 202676.9276.9276.9278.9276.92-1,532,394
Jan 9, 202676.9276.9276.9278.9276.92-1,060,297
Jan 8, 202676.9276.9276.9278.9276.92-484,351
Jan 7, 202676.9276.9276.9278.9276.92-556,938
Jan 6, 202676.6778.9276.6778.9276.922.93%3,461,173
Jan 5, 202674.7374.7374.7376.6774.72-2,815,792
Jan 2, 202676.6776.6776.6776.6774.72-5,470,382
Dec 31, 202576.6776.6776.6776.6774.72-3.06%1,172,313
Dec 30, 202577.0877.0877.0879.0877.08-2,189,122
Dec 29, 202577.5080.0076.6779.0877.080.32%8,824,196
Dec 24, 202576.8476.8476.8478.8376.84-385,198
Dec 23, 202576.8476.8476.8478.8376.84-249,391
Dec 22, 202576.8476.8476.8478.8376.84-366,139
Dec 19, 202576.8476.8476.8478.8376.84-670,340
Dec 18, 202578.8378.8378.8378.8376.844.53%1,847,425
Dec 17, 202575.2975.4275.2975.4273.511.80%20,264,255
Dec 16, 202572.2172.2172.2174.0872.21-780,416
Dec 15, 202575.0075.0070.8374.0872.21-1.22%24,899,567
Dec 12, 202573.1073.1073.1075.0073.10-676,689
Dec 11, 202573.1073.1073.1075.0073.10-904,625
Dec 10, 202575.0075.0075.0075.0073.102.39%1,962,157
Dec 9, 202571.4071.4071.4073.2571.39-1,997,929
Dec 8, 202571.4071.4071.4073.2571.39-123,561
Dec 5, 202571.4071.4071.4073.2571.39-221,588
Dec 4, 202571.4071.4071.4073.2571.39-245,699
Dec 3, 202571.4071.4071.4073.2571.39-321,965
Dec 2, 202571.4071.4071.4073.2571.39-48,734
Dec 1, 202573.2573.2573.2573.2571.395.40%1,661,595
Nov 28, 202567.7467.7467.7469.5067.74-294,885
Nov 27, 202567.7467.7467.7469.5067.74-340,700
Nov 26, 202567.7467.7467.7469.5067.74-124,719
Nov 25, 202567.7467.7467.7469.5067.74-547,205
Nov 24, 202565.2569.5065.2569.5067.74-4.14%1,442,715
Nov 21, 202570.6670.6670.6672.5070.66-1,929,918
Nov 20, 202570.6670.6670.6672.5070.66-628,519
Nov 19, 202570.6670.6670.6672.5070.66-629,290
Nov 18, 202570.6670.6670.6672.5070.66-302,995
Nov 17, 202570.6670.6670.6672.5070.66-562,441
Nov 14, 202572.5072.5072.5072.5070.662.35%325,583
Nov 13, 202570.8370.8370.8370.8369.040.47%835,006
Nov 12, 202570.5070.5070.5070.5068.71-10.00%4,059,395
Nov 11, 202576.3576.3576.3578.3376.35-207,297
Nov 10, 202576.3576.3576.3578.3376.35-427,064
Nov 7, 202576.3576.3576.3578.3376.35-1,866,027
Nov 6, 202576.3576.3576.3578.3376.35-281,948
Nov 5, 202576.3576.3576.3578.3376.35-813,620
Nov 4, 202576.3576.3576.3578.3376.35-511,316
Nov 3, 202576.3576.3576.3578.3376.35-3,183,177
Oct 31, 202576.3576.3576.3578.3376.35-1,061,190
Oct 30, 202576.3576.3576.3578.3376.35-2,236,387
Oct 29, 202576.3576.3576.3578.3376.35-827,629
Oct 28, 202576.3576.3576.3578.3376.35-1,322,718
Oct 27, 202576.3576.3576.3578.3376.35-1,512,937
Oct 24, 202576.3576.3576.3578.3376.35-1,469,023
Oct 23, 202578.3378.3378.3378.3376.35-0.37%2,376,828
Oct 22, 202578.5478.6378.5478.6376.630.37%2,560,801
Oct 21, 202578.3378.3378.3378.3376.355.92%1,200,368
Oct 20, 202573.7973.9673.7973.9672.092.01%1,217,614
Oct 17, 202572.5072.5067.7572.5070.662.96%9,389,988
Oct 16, 202568.6368.6368.6370.4268.63-2,352,389