VFD Group PLC (NGX:VFDGROUP)
Nigeria · Delayed Price · Currency is NGN 12.00
+0.30 (2.56%)
At close: Sep 4, 2026
VFD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 10.95 | 11.50 | 10.95 | 11.50 | 11.50 | 4.07% | 4,459,481 |
| Aug 4, 2026 | 10.80 | 11.05 | 10.75 | 11.05 | 11.05 | -2.73% | 2,614,749 |
| Aug 3, 2026 | 11.30 | 11.65 | 11.10 | 11.60 | 11.36 | -2.93% | 11,910,098 |
| Jul 31, 2026 | 11.40 | 12.00 | 11.40 | 11.95 | 11.70 | -2.85% | 6,804,521 |
| Jul 30, 2026 | 11.45 | 12.30 | 11.45 | 12.30 | 12.05 | 2.50% | 4,760,205 |
| Jul 29, 2026 | 11.00 | 12.50 | 11.00 | 12.00 | 11.75 | 4.80% | 10,106,021 |
| Jul 28, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.21 | 2.23% | 1,726,293 |
| Jul 27, 2026 | 10.65 | 11.70 | 10.65 | 11.20 | 10.97 | 5.16% | 12,695,670 |
| Jul 24, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.43 | 3.90% | 1,051,591 |
| Jul 23, 2026 | 10.20 | 10.60 | 10.10 | 10.25 | 10.04 | 0.99% | 92,445,884 |
| Jul 22, 2026 | 10.50 | 10.65 | 10.15 | 10.15 | 9.94 | -4.69% | 5,456,888 |
| Jul 21, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.43 | - | 3,337,807 |
| Jul 20, 2026 | 10.25 | 10.65 | 10.15 | 10.65 | 10.43 | -0.47% | 5,254,687 |
| Jul 17, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.48 | - | 6,338,698 |
| Jul 16, 2026 | 10.70 | 10.75 | 10.70 | 10.70 | 10.48 | - | 13,158,911 |
| Jul 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | - | 10,482,383 |
| Jul 14, 2026 | 10.00 | 10.70 | 10.00 | 10.70 | 10.48 | 2.39% | 6,829,372 |
| Jul 13, 2026 | 10.00 | 10.45 | 10.00 | 10.45 | 10.23 | -0.95% | 15,252,196 |
| Jul 10, 2026 | 10.00 | 10.55 | 10.00 | 10.55 | 10.33 | 1.44% | 7,743,777 |
| Jul 9, 2026 | 10.35 | 10.40 | 10.05 | 10.40 | 10.18 | 3.48% | 3,892,838 |
| Jul 8, 2026 | 10.70 | 10.90 | 10.05 | 10.05 | 9.84 | -5.19% | 3,374,173 |
| Jul 7, 2026 | 10.45 | 10.60 | 10.45 | 10.60 | 10.38 | 0.95% | 1,903,700 |
| Jul 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | - | 2,399,277 |
| Jul 3, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.28 | 0.48% | 13,682,050 |
| Jul 2, 2026 | 9.50 | 10.50 | 9.50 | 10.45 | 10.23 | 6.09% | 5,676,847 |
| Jul 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.65 | -5.74% | 713,420 |
| Jun 30, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.23 | -0.48% | 5,810,273 |
| Jun 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | - | 3,961,441 |
| Jun 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | - | 4,382,689 |