NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria
· Delayed Price · Currency is NGN 2.740
0.00 (0.00%)
At close: Dec 5, 2025
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 246,821 |
| Dec 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 470,120 |
| Dec 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | 253,973 |
| Dec 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 207,001 |
| Dec 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 116,838 |
| Nov 28, 2025 | 2.71 | 2.80 | 2.71 | 2.75 | 2.75 | 1.48% | 1,731,874 |
| Nov 27, 2025 | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | - | 1,762,062 |
| Nov 26, 2025 | 2.71 | 2.71 | 2.70 | 2.71 | 2.71 | 0.37% | 1,071,238 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 329,322 |
| Nov 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -7.85% | 875,152 |
| Nov 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 230,049 |
| Nov 20, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 186,536 |
| Nov 19, 2025 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | -2.01% | 858,344 |
| Nov 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.97% | 456,696 |
| Nov 17, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 5.17% | 630,543 |
| Nov 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.01% | 807,129 |
| Nov 13, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 7.17% | 2,247,805 |
| Nov 12, 2025 | 2.45 | 2.79 | 2.45 | 2.79 | 2.79 | 9.84% | 1,374,035 |
| Nov 11, 2025 | 2.69 | 2.70 | 2.54 | 2.54 | 2.54 | -5.93% | 2,177,918 |
| Nov 10, 2025 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -8.47% | 1,796,706 |
| Nov 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 457,455 |
| Nov 6, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.37% | 517,872 |
| Nov 5, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -3.00% | 550,295 |
| Nov 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 1,013,991 |
| Nov 3, 2025 | 3.00 | 3.17 | 2.99 | 2.99 | 2.99 | -0.33% | 1,026,360 |
| Oct 31, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | - | 1,362,589 |
| Oct 30, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 1,777,912 |
| Oct 29, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -0.32% | 1,306,894 |
| Oct 28, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.96% | 859,834 |
| Oct 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 132,110 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.68% | 3,646,316 |
| Oct 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 617,371 |
| Oct 22, 2025 | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | 5.84% | 2,704,411 |
| Oct 21, 2025 | 3.11 | 3.11 | 3.07 | 3.08 | 3.08 | -3.75% | 1,654,459 |
| Oct 20, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 2.56% | 1,581,197 |
| Oct 17, 2025 | 3.09 | 3.12 | 2.98 | 3.12 | 3.12 | 4.35% | 1,764,246 |
| Oct 16, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 632,009 |
| Oct 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 707,636 |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 166,783 |
| Oct 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 671,553 |
| Oct 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,031,598 |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 286,192 |
| Oct 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 569,188 |
| Oct 7, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.34% | 1,981,977 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 3,326,932 |
| Oct 3, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 1,838,878 |
| Oct 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 332,699 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 763,974 |
| Sep 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.04% | 1,091,898 |
| Sep 26, 2025 | 2.81 | 2.98 | 2.75 | 2.98 | 2.98 | 1.02% | 1,430,240 |
| Sep 25, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | 7.27% | 1,075,933 |
| Sep 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -6.78% | 968,076 |
| Sep 23, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -3.28% | 924,896 |
| Sep 22, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 3.04% | 842,522 |
| Sep 19, 2025 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -2.95% | 1,324,127 |
| Sep 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 651,461 |
| Sep 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.24% | 434,732 |
| Sep 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 379,110 |
| Sep 15, 2025 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | - | 1,823,481 |
| Sep 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 805,105 |
| Sep 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | 539,528 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -5.63% | 1,114,134 |
| Sep 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,904,204 |
| Sep 8, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 6.67% | 3,334,376 |
| Sep 4, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 4.17% | 1,944,918 |
| Sep 3, 2025 | 2.95 | 3.00 | 2.63 | 2.88 | 2.88 | 2.49% | 2,247,514 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.81 | 2.81 | 2.81 | -9.35% | 1,555,170 |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 280,233 |
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,611,708 |
| Aug 28, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -2.21% | 1,659,348 |
| Aug 27, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 697,621 |
| Aug 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 1,622,699 |
| Aug 25, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 2.89% | 3,409,114 |
| Aug 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.81% | 2,108,007 |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 256,451 |
| Aug 20, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 4,438,580 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 601,347 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 1,099,676 |
| Aug 15, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | 1.59% | 3,405,524 |
| Aug 14, 2025 | 3.45 | 3.45 | 3.15 | 3.15 | 3.15 | -7.35% | 3,022,575 |
| Aug 13, 2025 | 3.20 | 3.40 | 3.17 | 3.40 | 3.40 | 6.25% | 8,324,287 |
| Aug 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | 1,530,941 |
| Aug 11, 2025 | 3.20 | 3.20 | 3.10 | 3.17 | 3.17 | -0.94% | 3,441,750 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -7.25% | 3,027,995 |
| Aug 7, 2025 | 3.43 | 3.45 | 3.30 | 3.45 | 3.45 | 0.58% | 5,081,188 |
| Aug 6, 2025 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 0.88% | 1,814,493 |
| Aug 5, 2025 | 3.15 | 3.40 | 3.15 | 3.40 | 3.40 | 9.68% | 4,055,457 |
| Aug 4, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.65% | 1,470,979 |
| Aug 1, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 933,784 |
| Jul 31, 2025 | 3.42 | 3.42 | 3.08 | 3.08 | 3.08 | -9.94% | 6,742,060 |
| Jul 30, 2025 | 3.15 | 3.42 | 3.11 | 3.42 | 3.42 | 9.97% | 11,863,890 |
| Jul 29, 2025 | 2.80 | 3.11 | 2.80 | 3.11 | 3.11 | 9.89% | 1,856,250 |
| Jul 28, 2025 | 2.81 | 2.84 | 2.81 | 2.83 | 2.83 | 3.66% | 1,446,352 |
| Jul 25, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 1.11% | 1,278,837 |
| Jul 24, 2025 | 2.57 | 2.70 | 2.57 | 2.70 | 2.70 | 5.06% | 3,894,812 |
| Jul 23, 2025 | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | - | 1,067,412 |
| Jul 22, 2025 | 2.50 | 2.57 | 2.47 | 2.57 | 2.57 | - | 1,473,672 |
| Jul 21, 2025 | 2.45 | 2.61 | 2.43 | 2.57 | 2.57 | 5.76% | 3,478,873 |
| Jul 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 226,001 |
| Jul 17, 2025 | 2.63 | 2.63 | 2.40 | 2.43 | 2.43 | - | 5,721,494 |