VFD Group PLC (NGX:VFDGROUP)
Nigeria
· Delayed Price · Currency is NGN 11.50
0.00 (0.00%)
At close: Mar 5, 2026
VFD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,918,645 |
| Mar 4, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.44% | 3,283,419 |
| Mar 3, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -3.38% | 4,111,429 |
| Mar 2, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 3,510,137 |
| Feb 27, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | 3.95% | 7,165,400 |
| Feb 26, 2026 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | 0.88% | 2,675,996 |
| Feb 25, 2026 | 12.30 | 12.30 | 11.30 | 11.30 | 11.30 | -9.60% | 4,872,192 |
| Feb 24, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 4,858,781 |
| Feb 23, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -5.97% | 2,358,580 |
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | 1,663,565 |
| Feb 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 2,085,912 |
| Feb 18, 2026 | 13.75 | 13.80 | 13.75 | 13.80 | 13.80 | -1.08% | 3,267,561 |
| Feb 17, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 2,845,414 |
| Feb 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1,474,086 |
| Feb 13, 2026 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | -3.13% | 2,026,230 |
| Feb 12, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 2.13% | 3,585,173 |
| Feb 11, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.35% | 4,556,588 |
| Feb 10, 2026 | 13.00 | 14.20 | 12.90 | 14.15 | 14.15 | 9.27% | 6,163,102 |
| Feb 9, 2026 | 12.70 | 13.20 | 12.70 | 12.95 | 12.95 | 1.97% | 5,983,827 |
| Feb 6, 2026 | 11.75 | 12.70 | 11.75 | 12.70 | 12.70 | 9.01% | 3,072,269 |
| Feb 5, 2026 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 3.10% | 2,221,054 |
| Feb 4, 2026 | 11.70 | 11.80 | 11.30 | 11.30 | 11.30 | - | 3,270,492 |
| Feb 3, 2026 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | -4.24% | 1,283,109 |
| Feb 2, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | -1.67% | 3,159,376 |
| Jan 30, 2026 | 11.65 | 12.00 | 11.50 | 12.00 | 12.00 | 3.00% | 1,932,322 |
| Jan 29, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.30% | 1,976,738 |
| Jan 28, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -3.36% | 1,853,340 |
| Jan 27, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -0.83% | 1,602,147 |
| Jan 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,247,197 |
| Jan 23, 2026 | 11.90 | 12.00 | 11.20 | 12.00 | 12.00 | -1.64% | 4,426,859 |
| Jan 22, 2026 | 12.05 | 12.20 | 12.05 | 12.20 | 12.20 | 1.24% | 5,403,390 |
| Jan 21, 2026 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 0.42% | 2,326,911 |
| Jan 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,237,198 |
| Jan 19, 2026 | 12.05 | 12.10 | 12.00 | 12.00 | 12.00 | - | 1,722,315 |
| Jan 16, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -1.64% | 1,396,817 |
| Jan 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 2,124,550 |
| Jan 14, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 3,310,192 |
| Jan 13, 2026 | 12.00 | 12.20 | 11.95 | 12.20 | 12.20 | 2.52% | 9,064,587 |
| Jan 12, 2026 | 11.90 | 11.95 | 11.60 | 11.90 | 11.90 | - | 4,135,896 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.85% | 1,962,232 |
| Jan 8, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 968,151 |
| Jan 7, 2026 | 12.30 | 12.30 | 11.25 | 11.35 | 11.35 | -8.84% | 2,477,492 |
| Jan 6, 2026 | 12.00 | 12.60 | 11.95 | 12.45 | 12.45 | 5.06% | 6,832,280 |
| Jan 5, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 4.87% | 2,135,205 |
| Jan 2, 2026 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 2.73% | 1,451,342 |
| Dec 31, 2025 | 10.85 | 11.00 | 10.70 | 11.00 | 11.00 | 3.29% | 2,809,979 |
| Dec 30, 2025 | 11.15 | 11.15 | 10.50 | 10.65 | 10.65 | -3.62% | 5,420,371 |
| Dec 29, 2025 | 11.50 | 11.55 | 11.05 | 11.05 | 11.05 | -3.91% | 7,978,053 |
| Dec 24, 2025 | 11.85 | 11.90 | 11.00 | 11.50 | 11.50 | 5.99% | 14,307,257 |
| Dec 23, 2025 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 2.36% | 192,026,854 |
| Dec 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2,415,926 |
| Dec 19, 2025 | 10.35 | 10.60 | 10.35 | 10.60 | 10.60 | 3.41% | 1,099,627 |
| Dec 18, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -2.38% | 1,072,853 |
| Dec 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.45% | 712,000 |
| Dec 16, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 0.50% | 3,126,180 |
| Dec 15, 2025 | 10.30 | 10.45 | 10.10 | 10.10 | 10.10 | -1.94% | 3,422,332 |
| Dec 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,418,768 |
| Dec 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.07% | 2,014,277 |
| Dec 10, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | - | 6,718,462 |
| Dec 9, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | - | 2,892,510 |
| Dec 8, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 6.37% | 3,019,671 |
| 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 |