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 |