VFD Group PLC (NGX:VFDGROUP)
Nigeria · Delayed Price · Currency is NGN 11.55
-0.45 (-3.75%)
At close: Mar 18, 2026
VFD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,772,485 |
| 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 | - | 2,918,645 |
| 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 |