VFD Group PLC (NGX:VFDGROUP)
Nigeria · Delayed Price · Currency is NGN 10.60
+0.15 (1.44%)
At close: Nov 20, 2025
VFD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |