NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria
· Delayed Price · Currency is NGN 5.55
-0.13 (-2.29%)
At close: Apr 28, 2026
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -2.29% | 890,486 |
| Apr 27, 2026 | 5.19 | 5.40 | 5.19 | 5.68 | 5.68 | 8.19% | 3,959,994 |
| Apr 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 1,133,783 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | 1,415,901 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 5,218,580 |
| Apr 21, 2026 | 5.60 | 5.80 | 5.45 | 5.45 | 5.45 | -4.72% | 3,299,542 |
| Apr 20, 2026 | 5.60 | 5.80 | 5.60 | 5.72 | 5.72 | -1.38% | 1,139,261 |
| Apr 17, 2026 | 5.45 | 5.85 | 5.45 | 5.80 | 5.80 | 1.05% | 2,859,626 |
| Apr 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 645,900 |
| Apr 15, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 2.50% | 1,515,757 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -3.45% | 2,480,985 |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,046,766 |
| Apr 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 1,107,313 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 535,155 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.40 | 5.70 | 5.70 | -5.00% | 2,168,750 |
| Apr 7, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -1.48% | 1,855,539 |
| Apr 2, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.62% | 953,088 |
| Apr 1, 2026 | 5.85 | 6.20 | 5.85 | 6.19 | 6.19 | -1.75% | 2,190,301 |
| Mar 31, 2026 | 6.80 | 6.80 | 6.30 | 6.30 | 6.30 | -10.00% | 6,424,260 |
| Mar 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 1,423,946 |
| Mar 27, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | -1.99% | 1,727,815 |
| Mar 26, 2026 | 6.70 | 7.04 | 6.56 | 7.04 | 7.04 | 7.32% | 2,850,351 |
| Mar 25, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | 688,316 |
| Mar 24, 2026 | 6.90 | 6.90 | 6.56 | 6.56 | 6.56 | -6.29% | 1,127,601 |
| Mar 23, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -0.28% | 1,698,080 |
| Mar 18, 2026 | 7.01 | 7.02 | 7.00 | 7.02 | 7.02 | -1.13% | 1,501,362 |
| Mar 17, 2026 | 7.40 | 7.50 | 7.02 | 7.10 | 7.10 | 1.43% | 3,059,667 |
| Mar 16, 2026 | 7.10 | 7.30 | 7.00 | 7.00 | 7.00 | -6.04% | 2,710,231 |
| Mar 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 768,180 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.45 | 7.45 | 7.45 | -0.67% | 1,709,520 |
| Mar 11, 2026 | 7.72 | 7.79 | 7.50 | 7.50 | 7.50 | -6.25% | 2,179,213 |
| Mar 10, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 2,857,619 |
| Mar 9, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.50 | 2.60% | 3,344,235 |
| Mar 6, 2026 | 7.15 | 7.31 | 7.15 | 7.31 | 7.31 | 2.24% | 3,864,678 |
| Mar 5, 2026 | 6.98 | 7.15 | 6.90 | 7.15 | 7.15 | 10.00% | 4,872,372 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 1,280,354 |
| Mar 3, 2026 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 6.25% | 3,985,585 |
| Mar 2, 2026 | 6.36 | 6.70 | 6.15 | 6.40 | 6.40 | -5.04% | 3,900,888 |
| Feb 27, 2026 | 6.74 | 6.74 | 6.60 | 6.74 | 6.74 | - | 3,174,083 |
| Feb 26, 2026 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | 8.36% | 7,218,756 |
| Feb 25, 2026 | 6.21 | 6.22 | 5.67 | 6.22 | 6.22 | -0.96% | 4,538,785 |
| Feb 24, 2026 | 7.50 | 7.50 | 6.28 | 6.28 | 6.28 | -8.85% | 7,127,535 |
| Feb 23, 2026 | 6.27 | 6.89 | 6.27 | 6.89 | 6.89 | 9.89% | 8,884,366 |
| Feb 20, 2026 | 5.95 | 6.27 | 5.94 | 6.27 | 6.27 | 10.00% | 8,737,015 |
| Feb 19, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 3.64% | 3,031,125 |
| Feb 18, 2026 | 5.30 | 5.55 | 5.30 | 5.50 | 5.50 | - | 1,957,598 |
| Feb 17, 2026 | 5.45 | 5.50 | 5.04 | 5.50 | 5.50 | -1.79% | 2,878,650 |
| Feb 16, 2026 | 5.60 | 5.70 | 5.45 | 5.60 | 5.60 | - | 6,153,445 |
| Feb 13, 2026 | 5.68 | 5.70 | 5.60 | 5.60 | 5.60 | -6.51% | 2,997,138 |
| Feb 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1,224,940 |
| Feb 11, 2026 | 6.05 | 6.05 | 5.99 | 5.99 | 5.99 | -0.99% | 1,317,994 |
| Feb 10, 2026 | 6.00 | 6.05 | 5.70 | 6.05 | 6.05 | - | 4,289,490 |
| Feb 9, 2026 | 6.16 | 6.16 | 6.00 | 6.05 | 6.05 | 0.83% | 3,503,066 |
| Feb 6, 2026 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | -2.60% | 3,679,542 |
| Feb 5, 2026 | 6.01 | 6.16 | 6.01 | 6.16 | 6.16 | 1.82% | 4,014,083 |
| Feb 4, 2026 | 6.00 | 6.09 | 6.00 | 6.05 | 6.05 | 0.83% | 4,223,501 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.52% | 1,738,926 |
| Feb 2, 2026 | 6.00 | 6.08 | 5.91 | 5.91 | 5.91 | 0.17% | 2,377,107 |
| Jan 30, 2026 | 5.86 | 5.90 | 5.50 | 5.90 | 5.90 | 1.72% | 5,668,760 |
| Jan 29, 2026 | 5.66 | 5.86 | 5.66 | 5.80 | 5.80 | 4.50% | 3,718,934 |
| Jan 28, 2026 | 6.00 | 6.16 | 5.50 | 5.55 | 5.55 | -4.31% | 9,350,520 |
| Jan 27, 2026 | 6.16 | 6.16 | 5.61 | 5.80 | 5.80 | 3.39% | 5,803,627 |
| Jan 26, 2026 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 10.00% | 5,278,185 |
| Jan 23, 2026 | 5.00 | 5.50 | 5.00 | 5.10 | 5.10 | - | 3,011,029 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.73% | 6,545,377 |
| Jan 21, 2026 | 5.20 | 5.20 | 4.50 | 5.19 | 5.19 | 9.73% | 19,467,960 |
| Jan 20, 2026 | 4.35 | 4.73 | 4.35 | 4.73 | 4.73 | 10.00% | 2,186,712 |
| Jan 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 820,613 |
| Jan 16, 2026 | 4.16 | 4.20 | 4.10 | 4.20 | 4.20 | - | 1,510,678 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.10% | 1,493,909 |
| Jan 14, 2026 | 4.36 | 4.37 | 3.92 | 4.29 | 4.29 | -1.38% | 3,908,266 |
| Jan 13, 2026 | 4.09 | 4.50 | 3.72 | 4.35 | 4.35 | 6.10% | 3,267,029 |
| Jan 12, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 2,327,664 |
| Jan 9, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 0.24% | 1,855,282 |
| Jan 8, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | 1,033,340 |
| Jan 7, 2026 | 4.14 | 4.16 | 4.00 | 4.12 | 4.12 | -0.24% | 4,107,292 |
| Jan 6, 2026 | 4.12 | 4.20 | 4.12 | 4.13 | 4.13 | 0.24% | 4,189,114 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | 4.04% | 5,131,826 |
| Jan 2, 2026 | 3.83 | 3.96 | 3.83 | 3.96 | 3.96 | 6.74% | 1,850,363 |
| Dec 31, 2025 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -3.13% | 983,924 |
| Dec 30, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 2.68% | 2,583,007 |
| Dec 29, 2025 | 3.79 | 3.98 | 3.72 | 3.73 | 3.73 | -1.58% | 2,800,526 |
| Dec 24, 2025 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | - | 1,863,600 |
| Dec 23, 2025 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | 1.07% | 2,280,576 |
| Dec 22, 2025 | 3.78 | 3.78 | 3.70 | 3.75 | 3.75 | 0.27% | 3,088,301 |
| Dec 19, 2025 | 3.55 | 3.80 | 3.50 | 3.74 | 3.74 | 6.86% | 4,977,469 |
| Dec 18, 2025 | 3.30 | 3.56 | 3.30 | 3.50 | 3.50 | 8.02% | 5,140,674 |
| Dec 17, 2025 | 3.20 | 3.27 | 3.18 | 3.24 | 3.24 | 1.89% | 6,428,841 |
| Dec 16, 2025 | 3.13 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | 2,073,143 |
| Dec 15, 2025 | 3.10 | 3.24 | 3.10 | 3.12 | 3.12 | 0.65% | 2,170,947 |
| Dec 12, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 1,106,478 |
| Dec 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 264,427 |
| Dec 10, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 1,421,393 |
| Dec 9, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 2,379,743 |
| Dec 8, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 9.85% | 1,744,369 |
| 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 |