Northern Nigeria Flour Mills Plc (NGX:NNFM)
Nigeria
· Delayed Price · Currency is NGN 79.40
0.00 (0.00%)
At close: Mar 9, 2026
NGX:NNFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 23,917 |
| Mar 5, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 10,428 |
| Mar 4, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 17,381 |
| Mar 3, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 111,478 |
| Mar 2, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 139,323 |
| Feb 27, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 11,403 |
| Feb 26, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 11,942 |
| Feb 25, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 29,181 |
| Feb 24, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 8,887 |
| Feb 23, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 66,432 |
| Feb 20, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 100,599 |
| Feb 19, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 88,950 |
| Feb 18, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 238,994 |
| Feb 17, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 386,872 |
| Feb 16, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 54,485 |
| Feb 13, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 194,182 |
| Feb 12, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 186,089 |
| Feb 11, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 211,299 |
| Feb 10, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 491,645 |
| Feb 9, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - | 191,845 |
| Feb 6, 2026 | 74.05 | 79.40 | 74.05 | 79.40 | 79.40 | -3.47% | 1,038,801 |
| Feb 5, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - | 121,272 |
| Feb 4, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - | 161,978 |
| Feb 3, 2026 | 75.90 | 82.25 | 75.90 | 82.25 | 82.25 | -2.43% | 446,807 |
| Feb 2, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 101,241 |
| Jan 30, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 60,475 |
| Jan 29, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 16,535 |
| Jan 28, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 26,504 |
| Jan 27, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 108,979 |
| Jan 26, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 12,944 |
| Jan 23, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 11,930 |
| Jan 22, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 175,425 |
| Jan 21, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 47,283 |
| Jan 20, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 43,716 |
| Jan 19, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 120,500 |
| Jan 16, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 75,738 |
| Jan 15, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 80,216 |
| Jan 14, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 95,548 |
| Jan 13, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 52,829 |
| Jan 12, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 29,928 |
| Jan 9, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 60,426 |
| Jan 8, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 122,074 |
| Jan 7, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 73,489 |
| Jan 6, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 94,276 |
| Jan 5, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 45,116 |
| Jan 2, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 23,767 |
| Dec 31, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 54,519 |
| Dec 30, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 40,243 |
| Dec 29, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 122,881 |
| Dec 24, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 13,770 |
| Dec 23, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 3,793 |
| Dec 22, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 5,963 |
| Dec 19, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 7,095 |
| Dec 18, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 1,316 |
| Dec 17, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 3,527 |
| Dec 16, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 12,340 |
| Dec 15, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 2,304 |
| Dec 12, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 96,013 |
| Dec 11, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 9,106 |
| Dec 10, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 12,391 |
| Dec 9, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 302,104 |
| Dec 8, 2025 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - | 6,997 |
| 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 |