VFD Group PLC (NGX:VFDGROUP)
Nigeria · Delayed Price · Currency is NGN 13.30
+0.30 (2.31%)
At close: Oct 16, 2026
VFD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.75 | 14.20 | 12.90 | 13.30 | 13.30 | 2.31% | 6,985,761 |
| Oct 15, 2026 | 13.00 | 14.60 | 13.00 | 13.00 | 13.00 | -2.26% | 14,256,529 |
| Oct 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,366,715 |
| Oct 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1,366,469 |
| Oct 12, 2026 | 12.00 | 13.30 | 12.00 | 13.30 | 13.30 | 8.13% | 6,477,420 |
| Oct 9, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -5.75% | 5,128,874 |
| Oct 8, 2026 | 12.20 | 13.05 | 12.20 | 13.05 | 13.05 | -3.33% | 3,124,311 |
| Oct 7, 2026 | 12.35 | 13.50 | 12.00 | 13.50 | 13.50 | 1.50% | 5,836,732 |
| Oct 6, 2026 | 13.10 | 13.30 | 12.55 | 13.30 | 13.30 | -0.75% | 5,344,457 |
| Oct 5, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 5,093,992 |
| Oct 2, 2026 | 14.40 | 15.00 | 13.05 | 13.50 | 13.50 | -6.90% | 17,793,046 |
| Sep 30, 2026 | 12.95 | 14.70 | 12.95 | 14.50 | 14.50 | 8.21% | 367,316,642 |
| Sep 29, 2026 | 11.65 | 13.40 | 11.65 | 13.40 | 13.40 | 9.84% | 13,564,276 |
| Sep 28, 2026 | 11.00 | 12.20 | 11.00 | 12.20 | 12.20 | 7.02% | 10,810,491 |
| Sep 25, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 3,226,424 |
| Sep 24, 2026 | 11.45 | 11.45 | 11.00 | 11.30 | 11.30 | -1.74% | 122,056,426 |
| Sep 23, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 6,027,615 |
| Sep 22, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 3.60% | 3,017,087 |
| Sep 21, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | -3.48% | 2,234,473 |
| Sep 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,466,851 |
| Sep 17, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | - | 7,510,106 |
| Sep 16, 2026 | 10.50 | 11.50 | 10.50 | 11.50 | 11.50 | 7.98% | 2,242,024 |
| Sep 15, 2026 | 10.90 | 10.95 | 10.65 | 10.65 | 10.65 | -7.39% | 2,620,083 |
| Sep 14, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3,017,955 |
| Sep 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5,148,157 |
| Sep 10, 2026 | 11.50 | 11.50 | 10.55 | 11.50 | 11.50 | - | 4,370,893 |
| Sep 9, 2026 | 10.95 | 11.50 | 10.50 | 11.50 | 11.50 | 9.52% | 5,662,110 |
| Sep 8, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -8.70% | 998,721 |
| Sep 7, 2026 | 11.85 | 11.85 | 11.30 | 11.50 | 11.50 | -4.17% | 5,241,495 |
| Sep 4, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 2.56% | 3,252,690 |
| Sep 3, 2026 | 11.40 | 11.70 | 11.25 | 11.70 | 11.70 | 2.63% | 3,321,755 |
| Sep 2, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 1,503,323 |
| Sep 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | 2,380,703 |
| Aug 31, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 1,435,254 |
| Aug 28, 2026 | 11.75 | 11.75 | 11.30 | 11.30 | 11.30 | -3.42% | 1,247,045 |
| Aug 27, 2026 | 11.25 | 11.70 | 11.10 | 11.70 | 11.70 | -0.85% | 3,368,579 |
| Aug 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | 1,815,031 |
| Aug 24, 2026 | 12.00 | 12.00 | 11.15 | 11.85 | 11.85 | -1.25% | 3,190,156 |
| Aug 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 1,961,522 |
| Aug 20, 2026 | 11.15 | 11.90 | 11.15 | 11.90 | 11.90 | -3.25% | 8,851,487 |
| Aug 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 4,402,148 |
| Aug 18, 2026 | 11.40 | 12.30 | 11.20 | 12.30 | 12.30 | -0.81% | 6,573,105 |
| Aug 17, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | - | 3,169,953 |
| Aug 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 2,415,406 |
| Aug 13, 2026 | 12.50 | 12.60 | 12.00 | 12.45 | 12.45 | - | 151,831,164 |
| Aug 12, 2026 | 12.30 | 12.80 | 12.30 | 12.45 | 12.45 | 2.47% | 3,543,879 |
| Aug 11, 2026 | 11.95 | 12.15 | 11.50 | 12.15 | 12.15 | 1.25% | 7,895,165 |
| Aug 10, 2026 | 11.50 | 12.00 | 11.30 | 12.00 | 12.00 | 4.35% | 12,547,450 |
| Aug 7, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | - | 6,960,267 |
| Aug 6, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | - | 3,748,123 |