VFD Group PLC (NGX:VFDGROUP)
Nigeria
· Delayed Price · Currency is NGN 10.20
-0.25 (-2.39%)
At close: Apr 28, 2026
VFD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -2.39% | 14,635,495 |
| Apr 27, 2026 | 10.45 | 10.50 | 10.20 | 10.45 | 10.45 | -0.48% | 26,937,540 |
| Apr 24, 2026 | 10.60 | 10.70 | 10.30 | 10.50 | 10.50 | -1.87% | 8,645,645 |
| Apr 23, 2026 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | -0.93% | 2,859,565 |
| Apr 22, 2026 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1.41% | 1,751,694 |
| Apr 21, 2026 | 10.85 | 10.90 | 10.65 | 10.65 | 10.65 | -0.93% | 2,874,612 |
| Apr 20, 2026 | 10.50 | 10.75 | 10.30 | 10.75 | 10.75 | 2.38% | 5,956,164 |
| Apr 17, 2026 | 10.40 | 10.50 | 9.90 | 10.50 | 10.50 | -4.55% | 5,803,059 |
| Apr 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,987,194 |
| Apr 15, 2026 | 10.80 | 11.10 | 10.65 | 11.00 | 11.00 | -1.79% | 1,892,439 |
| Apr 14, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 37,606,740 |
| Apr 13, 2026 | 10.30 | 11.30 | 10.30 | 11.30 | 11.30 | 9.71% | 4,647,933 |
| Apr 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 5,983,898 |
| Apr 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -8.85% | 2,210,466 |
| Apr 8, 2026 | 10.65 | 11.30 | 10.30 | 11.30 | 11.30 | 9.71% | 4,160,566 |
| Apr 7, 2026 | 11.25 | 11.30 | 10.30 | 10.30 | 10.30 | -9.65% | 106,831,300 |
| Apr 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | 36,030,260 |
| Apr 1, 2026 | 11.50 | 11.50 | 11.20 | 11.45 | 11.45 | -0.43% | 21,514,660 |
| Mar 31, 2026 | 11.80 | 11.80 | 11.30 | 11.50 | 11.50 | -3.36% | 103,560,300 |
| Mar 30, 2026 | 12.00 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 1,577,675 |
| Mar 27, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | 3,944,739 |
| Mar 26, 2026 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | 1.74% | 12,431,060 |
| Mar 25, 2026 | 11.55 | 11.85 | 11.50 | 11.50 | 11.50 | -0.43% | 2,932,352 |
| Mar 24, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 1,571,813 |
| Mar 23, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 1,800,705 |
| Mar 18, 2026 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -3.75% | 2,060,551 |
| Mar 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 6.67% | 1,511,045 |
| Mar 16, 2026 | 12.50 | 12.50 | 11.25 | 11.25 | 11.25 | -10.00% | 5,727,077 |
| Mar 13, 2026 | 12.00 | 12.70 | 12.00 | 12.50 | 12.50 | 5.49% | 3,426,716 |
| Mar 12, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 6.76% | 1,624,507 |
| Mar 11, 2026 | 11.10 | 11.15 | 11.10 | 11.10 | 11.10 | 0.45% | 6,690,005 |
| Mar 10, 2026 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | 0.45% | 2,772,495 |
| Mar 9, 2026 | 11.00 | 11.35 | 11.00 | 11.00 | 11.00 | -6.78% | 3,093,944 |
| Mar 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | 6,204,419 |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,921,218 |
| 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% | 4,861,381 |
| 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% | 3,599,581 |
| Feb 11, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.35% | 4,183,288 |
| 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% | 1,284,209 |
| 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% | 1,602,313 |
| 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% | 8,998,189 |
| Jan 12, 2026 | 11.90 | 11.95 | 11.60 | 11.90 | 11.90 | - | 4,480,808 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.85% | 1,935,957 |
| 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% | 14,307,250 |
| Dec 23, 2025 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 2.36% | 191,972,200 |
| 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 | - | 3,200,252 |
| 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 |