VFD Group PLC (NGX:VFDGROUP)
Nigeria · Delayed Price · Currency is NGN 12.00
+0.35 (3.00%)
At close: Jan 30, 2026
VFD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |