Skip to main content
NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
7.50
+0.19 (2.60%)
At close: Mar 9, 2026

NPF Microfinance Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.457.507.357.507.502.60%3,344,235
Mar 6, 20267.157.317.157.317.312.24%3,864,678
Mar 5, 20266.987.156.907.157.1510.00%4,872,372
Mar 4, 20266.506.506.506.506.50-4.41%1,280,354
Mar 3, 20266.706.806.606.806.806.25%3,985,585
Mar 2, 20266.366.706.156.406.40-5.04%3,900,888
Feb 27, 20266.746.746.606.746.74-3,174,083
Feb 26, 20266.846.846.746.746.748.36%7,218,756
Feb 25, 20266.216.225.676.226.22-0.96%4,538,785
Feb 24, 20267.507.506.286.286.28-8.85%7,126,300
Feb 23, 20266.276.896.276.896.899.89%8,884,366
Feb 20, 20265.956.275.946.276.2710.00%8,737,015
Feb 19, 20265.555.705.555.705.703.64%3,031,125
Feb 18, 20265.305.555.305.505.50-1,957,598
Feb 17, 20265.455.505.045.505.50-1.79%2,878,650
Feb 16, 20265.605.705.455.605.60-6,153,445
Feb 13, 20265.685.705.605.605.60-6.51%2,997,138
Feb 12, 20265.995.995.995.995.99-1,224,940
Feb 11, 20266.056.055.995.995.99-0.99%1,657,126
Feb 10, 20266.006.055.706.056.05-4,289,490
Feb 9, 20266.166.166.006.056.050.83%3,503,066
Feb 6, 20266.166.166.006.006.00-2.60%3,679,542
Feb 5, 20266.016.166.016.166.161.82%4,014,083
Feb 4, 20266.006.096.006.056.050.83%4,223,501
Feb 3, 20266.006.006.006.006.001.52%1,735,583
Feb 2, 20266.006.085.915.915.910.17%2,377,107
Jan 30, 20265.865.905.505.905.901.72%5,668,760
Jan 29, 20265.665.865.665.805.804.50%3,718,934
Jan 28, 20266.006.165.505.555.55-4.31%9,350,520
Jan 27, 20266.166.165.615.805.803.39%5,780,627
Jan 26, 20265.505.615.505.615.6110.00%5,293,437
Jan 23, 20265.005.505.005.105.10-3,011,029
Jan 22, 20265.205.205.105.105.10-1.73%6,545,377
Jan 21, 20265.205.204.505.195.199.73%19,467,960
Jan 20, 20264.354.734.354.734.7310.00%2,186,712
Jan 19, 20264.304.304.304.304.302.38%820,613
Jan 16, 20264.164.204.104.204.20-1,510,678
Jan 15, 20264.304.304.204.204.20-2.10%1,493,909
Jan 14, 20264.364.373.924.294.29-1.38%3,908,266
Jan 13, 20264.094.503.724.354.356.10%3,267,029
Jan 12, 20264.124.124.104.104.10-0.49%2,327,664
Jan 9, 20264.124.124.084.124.120.24%1,977,582
Jan 8, 20264.114.114.114.114.11-0.24%1,033,340
Jan 7, 20264.144.164.004.124.12-0.24%4,107,292
Jan 6, 20264.124.204.124.134.130.24%4,189,114
Jan 5, 20264.204.204.124.124.124.04%5,131,826
Jan 2, 20263.833.963.833.963.966.74%1,850,363
Dec 31, 20253.803.803.713.713.71-3.13%983,924
Dec 30, 20253.803.833.803.833.832.68%2,583,007
Dec 29, 20253.793.983.723.733.73-1.58%2,800,526
Dec 24, 20253.803.803.773.793.79-1,863,600
Dec 23, 20253.763.793.723.793.791.07%2,280,576
Dec 22, 20253.783.783.703.753.750.27%3,088,301
Dec 19, 20253.553.803.503.743.746.86%4,977,469
Dec 18, 20253.303.563.303.503.508.02%5,140,674
Dec 17, 20253.203.273.183.243.241.89%6,428,841
Dec 16, 20253.133.203.123.183.181.92%2,073,143
Dec 15, 20253.103.243.103.123.120.65%2,170,947
Dec 12, 20253.003.103.003.103.103.33%1,106,478
Dec 11, 20253.003.003.003.003.00-264,427
Dec 10, 20252.983.002.983.003.00-1,421,393
Dec 9, 20253.013.013.003.003.00-0.33%2,379,743
Dec 8, 20252.993.012.993.013.019.85%1,744,369
Dec 5, 20252.742.742.742.742.74-246,821
Dec 4, 20252.742.742.742.742.74-470,120
Dec 3, 20252.742.742.742.742.74-0.36%253,973
Dec 2, 20252.752.752.752.752.75-207,001
Dec 1, 20252.752.752.752.752.75-116,838
Nov 28, 20252.712.802.712.752.751.48%1,731,874
Nov 27, 20252.712.722.712.712.71-1,762,062
Nov 26, 20252.712.712.702.712.710.37%1,071,238
Nov 25, 20252.702.702.702.702.70-329,322
Nov 24, 20252.702.702.702.702.70-7.85%875,152
Nov 21, 20252.932.932.932.932.93-230,049
Nov 20, 20252.932.932.932.932.93-186,536
Nov 19, 20252.852.932.852.932.93-2.01%858,344
Nov 18, 20252.992.992.992.992.99-1.97%456,696
Nov 17, 20253.003.053.003.053.055.17%630,543
Nov 14, 20252.902.902.902.902.90-3.01%807,129
Nov 13, 20252.902.992.902.992.997.17%2,247,805
Nov 12, 20252.452.792.452.792.799.84%1,374,035
Nov 11, 20252.692.702.542.542.54-5.93%2,177,918
Nov 10, 20252.732.732.702.702.70-8.47%1,796,706
Nov 7, 20252.952.952.952.952.95-457,455
Nov 6, 20252.952.952.952.952.951.37%517,872
Nov 5, 20252.912.912.912.912.91-3.00%550,295
Nov 4, 20253.003.003.003.003.000.33%1,013,991
Nov 3, 20253.003.172.992.992.99-0.33%1,026,360
Oct 31, 20252.953.002.953.003.00-1,362,589
Oct 30, 20253.103.103.003.003.00-3.23%1,777,912
Oct 29, 20253.023.103.023.103.10-0.32%1,306,894
Oct 28, 20253.143.143.113.113.11-0.96%859,834
Oct 27, 20253.143.143.143.143.14-132,110
Oct 24, 20253.263.263.143.143.14-3.68%3,646,316
Oct 23, 20253.263.263.263.263.26-617,371
Oct 22, 20253.083.263.083.263.265.84%2,704,411
Oct 21, 20253.113.113.073.083.08-3.75%1,654,459
Oct 20, 20253.193.203.193.203.202.56%1,581,197
Oct 17, 20253.093.122.983.123.124.35%1,764,246
Oct 16, 20252.992.992.992.992.99-632,009