VFD Group PLC (NGX:VFDGROUP)
Nigeria
· Delayed Price · Currency is NGN 10.20
0.00 (0.00%)
At close: Dec 5, 2025
VFD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | - | 2,385,178 |
| Dec 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,579,368 |
| Dec 3, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 1.49% | 5,411,223 |
| Dec 2, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 2,704,784 |
| Dec 1, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 3,493,121 |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 1,781,374 |
| Nov 27, 2025 | 10.50 | 10.50 | 10.05 | 10.05 | 10.05 | 0.50% | 7,663,090 |
| Nov 26, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -3.85% | 3,664,741 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | 1,632,869 |
| Nov 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1,417,983 |
| Nov 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,728,701 |
| Nov 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.44% | 4,962,870 |
| Nov 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 2,538,867 |
| Nov 18, 2025 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | 0.97% | 2,627,375 |
| Nov 17, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 0.49% | 1,607,732 |
| Nov 14, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 8,792,551 |
| Nov 13, 2025 | 10.25 | 10.50 | 10.20 | 10.50 | 10.50 | 2.44% | 10,064,120 |
| Nov 12, 2025 | 10.30 | 10.40 | 10.10 | 10.25 | 10.25 | - | 1,981,444 |
| Nov 11, 2025 | 10.50 | 10.50 | 10.20 | 10.25 | 10.25 | -1.44% | 4,360,900 |
| Nov 10, 2025 | 10.55 | 10.55 | 10.40 | 10.40 | 10.40 | - | 1,169,948 |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | 2,443,050 |
| Nov 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2,390,987 |
| Nov 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 2,699,404 |
| Nov 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.40% | 1,396,154 |
| Nov 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1,005,373 |
| Oct 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.38% | 1,119,349 |
| Oct 30, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.46% | 1,754,255 |
| Oct 29, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 2,855,592 |
| Oct 28, 2025 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | -0.90% | 1,803,355 |
| Oct 27, 2025 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 1.37% | 5,224,235 |
| Oct 24, 2025 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | - | 3,428,520 |
| Oct 23, 2025 | 11.00 | 11.00 | 10.85 | 10.95 | 10.95 | 1.39% | 2,596,378 |
| Oct 22, 2025 | 10.80 | 10.85 | 10.70 | 10.80 | 10.80 | - | 7,236,832 |
| Oct 21, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -1.82% | 39,309,370 |
| Oct 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,438,727 |
| Oct 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,191,494 |
| Oct 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 2,472,059 |
| Oct 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,837,025 |
| Oct 14, 2025 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | - | 3,734,432 |
| Oct 13, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -2.26% | 4,866,644 |
| Oct 10, 2025 | 11.50 | 11.50 | 11.00 | 11.05 | 11.05 | -3.91% | 2,959,102 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% | 1,407,610 |
| Oct 8, 2025 | 11.90 | 11.90 | 11.00 | 11.55 | 11.55 | -2.94% | 9,468,960 |
| Oct 7, 2025 | 10.95 | 11.90 | 10.65 | 11.90 | 11.90 | 9.17% | 4,143,872 |
| Oct 6, 2025 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | 1.40% | 4,961,872 |
| Oct 3, 2025 | 10.75 | 10.75 | 10.70 | 10.75 | 10.75 | -1.38% | 4,148,896 |
| Oct 2, 2025 | 10.85 | 10.90 | 10.80 | 10.90 | 10.90 | - | 8,470,225 |
| Sep 30, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 3.81% | 7,182,533 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -3.23% | 5,189,458 |
| Sep 26, 2025 | 10.40 | 10.85 | 10.40 | 10.85 | 10.85 | 4.33% | 11,143,740 |
| Sep 25, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | 4,009,925 |
| Sep 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 3,201,796 |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,660,097 |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,542,466 |
| Sep 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,643,343 |
| Sep 18, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 2,598,515 |
| Sep 17, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | -0.90% | 5,000,890 |
| Sep 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 3,448,055 |
| Sep 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3,192,530 |
| Sep 12, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 9,093,215 |
| Sep 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 3,453,521 |
| Sep 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 2,925,639 |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 3,307,256 |
| Sep 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 3,972,531 |
| Sep 4, 2025 | 10.90 | 11.40 | 10.90 | 11.00 | 11.00 | 5.77% | 5,571,712 |
| Sep 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | 2,105,448 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 19,917,160 |
| Sep 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3,574,937 |
| Aug 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 49,290,620 |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3,682,279 |
| Aug 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | 12,626,190 |
| Aug 26, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 2,606,662 |
| Aug 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,056,754 |
| Aug 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 6,170,972 |
| Aug 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1,334,604 |
| Aug 20, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | - | 3,162,210 |
| Aug 19, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 0.85% | 4,378,279 |
| Aug 18, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 5,039,495 |
| Aug 15, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 3,658,135 |
| Aug 14, 2025 | 12.20 | 12.40 | 11.80 | 11.80 | 11.80 | -1.67% | 14,126,890 |
| Aug 13, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -3.23% | 22,623,160 |
| Aug 12, 2025 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | 2.48% | 9,417,326 |
| Aug 11, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -9.70% | 25,785,790 |
| Aug 8, 2025 | 13.20 | 13.40 | 13.00 | 13.40 | 12.04 | 0.75% | 9,752,106 |
| Aug 7, 2025 | 13.00 | 13.50 | 13.00 | 13.30 | 11.95 | 1.53% | 17,042,150 |
| Aug 6, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 11.77 | -2.96% | 8,648,470 |
| Aug 5, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 12.13 | 0.75% | 10,117,800 |
| Aug 4, 2025 | 13.50 | 13.70 | 13.40 | 13.40 | 12.04 | -3.60% | 5,915,028 |
| Aug 1, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 12.49 | - | 20,327,280 |
| Jul 31, 2025 | 14.00 | 14.00 | 13.50 | 13.90 | 12.49 | -0.71% | 5,864,673 |
| Jul 30, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 12.58 | - | 10,852,010 |
| Jul 29, 2025 | 13.70 | 14.30 | 13.50 | 14.00 | 12.58 | 7.69% | 20,703,300 |
| Jul 28, 2025 | 13.50 | 13.70 | 13.00 | 13.00 | 11.68 | - | 12,935,670 |
| Jul 25, 2025 | 13.20 | 13.50 | 13.00 | 13.00 | 11.68 | -1.52% | 22,332,580 |
| Jul 24, 2025 | 13.20 | 13.90 | 13.20 | 13.20 | 11.86 | -0.75% | 11,239,150 |
| Jul 23, 2025 | 13.40 | 13.90 | 13.30 | 13.30 | 11.95 | -4.32% | 10,460,700 |
| Jul 22, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 12.49 | 3.73% | 10,318,300 |
| Jul 21, 2025 | 14.00 | 14.00 | 13.40 | 13.40 | 12.04 | -4.29% | 11,275,500 |
| Jul 18, 2025 | 13.80 | 14.40 | 13.50 | 14.00 | 12.58 | -3.45% | 10,256,500 |
| Jul 17, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 13.03 | - | 5,800,990 |