Northern Nigeria Flour Mills Plc (NGX:NNFM)
Nigeria
· Delayed Price · Currency is NGN 84.30
0.00 (0.00%)
At close: Dec 5, 2025
NGX:NNFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 10,132 |
| Dec 4, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 16,976 |
| Dec 3, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 3,657 |
| Dec 2, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 170 |
| Dec 1, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 53,342 |
| Nov 28, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 7,150 |
| Nov 27, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 214,290 |
| Nov 26, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 15,875 |
| Nov 25, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 710 |
| Nov 24, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 3,034 |
| Nov 21, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 3,161 |
| Nov 20, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 12,476 |
| Nov 19, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 4,341 |
| Nov 18, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 15,800 |
| Nov 17, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 2,890 |
| Nov 14, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 162,305 |
| Nov 13, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 10,039 |
| Nov 12, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 14,407 |
| Nov 11, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 13,818 |
| Nov 10, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 51,874 |
| Nov 7, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 8,103 |
| Nov 6, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 3,331 |
| Nov 5, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 217,989 |
| Nov 4, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 176,288 |
| Nov 3, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -9.98% | 523,161 |
| Oct 31, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 14,736 |
| Oct 30, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 557,778 |
| Oct 29, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 48,510 |
| Oct 28, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 20,182 |
| Oct 27, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 20,612 |
| Oct 24, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 33,512 |
| Oct 23, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 28,183 |
| Oct 22, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 6,224 |
| Oct 21, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 105,274 |
| Oct 20, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 24,219 |
| Oct 17, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 75,215 |
| Oct 16, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 162,596 |
| Oct 15, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 22,959 |
| Oct 14, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 23,146 |
| Oct 13, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 55,295 |
| Oct 10, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 13,120 |
| Oct 9, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 40,221 |
| Oct 8, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 23,749 |
| Oct 7, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 27,930 |
| Oct 6, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 13,486 |
| Oct 3, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 17,473 |
| Oct 2, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 5,000 |
| Sep 30, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 18,264 |
| Sep 29, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 127,128 |
| Sep 26, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 6,634 |
| Sep 25, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 4,181 |
| Sep 24, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 8,463 |
| Sep 23, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 4,280 |
| Sep 22, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 7,264 |
| Sep 19, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 7,889 |
| Sep 18, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -0.27% | 8,243 |
| Sep 17, 2025 | 93.65 | 93.65 | 93.65 | 93.90 | 93.65 | - | 21,633 |
| Sep 16, 2025 | 93.65 | 93.65 | 93.65 | 93.90 | 93.65 | - | 23,341 |
| Sep 15, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.65 | 8.62% | 566,461 |
| Sep 12, 2025 | 86.22 | 86.22 | 86.22 | 86.45 | 86.22 | - | 5,375 |
| Sep 11, 2025 | 86.22 | 86.22 | 86.22 | 86.45 | 86.22 | - | 32,924 |
| Sep 10, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.22 | -0.29% | 281,688 |
| Sep 9, 2025 | 86.47 | 86.47 | 86.47 | 86.70 | 86.47 | - | 201,150 |
| Sep 8, 2025 | 86.47 | 86.47 | 86.47 | 86.70 | 86.47 | - | 16,893 |
| Sep 4, 2025 | 86.47 | 86.47 | 86.47 | 86.70 | 86.47 | - | 9,389 |
| Sep 3, 2025 | 86.47 | 86.47 | 86.47 | 86.70 | 86.47 | - | 37,049 |
| Sep 2, 2025 | 86.47 | 86.47 | 86.47 | 86.70 | 86.47 | - | 30,619 |
| Sep 1, 2025 | 86.47 | 86.47 | 86.47 | 86.70 | 86.47 | - | 31,253 |
| Aug 29, 2025 | 86.47 | 86.47 | 86.47 | 86.70 | 86.47 | - | 33,197 |
| Aug 28, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.47 | -0.46% | 770,072 |
| Aug 27, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 11,349 |
| Aug 26, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 1,561 |
| Aug 25, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 51,804 |
| Aug 22, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 43,026 |
| Aug 21, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 11,177 |
| Aug 20, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 353,791 |
| Aug 19, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 65,288 |
| Aug 18, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 40,688 |
| Aug 15, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 60,107 |
| Aug 14, 2025 | 86.87 | 86.87 | 86.87 | 87.10 | 86.87 | - | 99,096 |
| Aug 13, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 86.87 | -3.01% | 219,641 |
| Aug 12, 2025 | 85.00 | 89.80 | 85.00 | 89.80 | 89.56 | -3.60% | 344,912 |
| Aug 11, 2025 | 92.90 | 92.90 | 92.90 | 93.15 | 92.90 | - | 76,011 |
| Aug 8, 2025 | 92.90 | 92.90 | 92.90 | 93.15 | 92.90 | - | 28,082 |
| Aug 7, 2025 | 92.90 | 92.90 | 92.90 | 93.15 | 92.90 | - | 139,360 |
| Aug 6, 2025 | 92.90 | 92.90 | 92.90 | 93.15 | 92.90 | - | 107,621 |
| Aug 5, 2025 | 92.90 | 92.90 | 92.90 | 93.15 | 92.90 | - | 90,002 |
| Aug 4, 2025 | 92.90 | 92.90 | 92.90 | 93.15 | 92.90 | - | 53,356 |
| Aug 1, 2025 | 92.90 | 92.90 | 92.90 | 93.15 | 92.90 | - | 66,386 |
| Jul 31, 2025 | 92.90 | 92.90 | 92.90 | 93.15 | 92.90 | - | 154,421 |
| Jul 30, 2025 | 92.90 | 92.90 | 92.90 | 93.15 | 92.90 | - | 653,552 |
| Jul 29, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 92.90 | -10.00% | 1,720,307 |
| Jul 28, 2025 | 103.22 | 103.22 | 103.22 | 103.50 | 103.22 | - | 268,129 |
| Jul 25, 2025 | 103.22 | 103.22 | 103.22 | 103.50 | 103.22 | - | 295,646 |
| Jul 24, 2025 | 103.22 | 103.22 | 103.22 | 103.50 | 103.22 | - | 636,073 |
| Jul 23, 2025 | 103.22 | 103.22 | 103.22 | 103.50 | 103.22 | - | 129,197 |
| Jul 22, 2025 | 103.22 | 103.22 | 103.22 | 103.50 | 103.22 | - | 185,147 |
| Jul 21, 2025 | 103.22 | 103.22 | 103.22 | 103.50 | 103.22 | - | 882,485 |
| Jul 18, 2025 | 103.22 | 103.22 | 103.22 | 103.50 | 103.22 | - | 489,180 |
| Jul 17, 2025 | 103.22 | 103.22 | 103.22 | 103.50 | 103.22 | - | 239,079 |