National Flour Mills Limited (TTSE:NFM)
Trinidad and Tobago
· Delayed Price · Currency is TTD 1.460
-0.040 (-2.67%)
At close: Mar 5, 2026
National Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -2.67% | 100,000 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 707 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 15,607 |
| Mar 2, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 4,400 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 3,307 |
| Feb 26, 2026 | 1.48 | 1.50 | 1.50 | 1.48 | 1.48 | - | 1 |
| Feb 25, 2026 | 1.48 | 1.50 | 1.45 | 1.48 | 1.48 | 2.07% | 3,337 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 23, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | - | 710 |
| Feb 20, 2026 | 1.45 | 1.50 | 1.50 | 1.45 | 1.45 | - | 20 |
| Feb 19, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 2.84% | 33,546 |
| Feb 18, 2026 | 1.41 | 1.45 | 1.45 | 1.41 | 1.41 | - | 5 |
| Feb 13, 2026 | 1.41 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 71,021 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,540 |
| Feb 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 138 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 4.90% | 134,049 |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 19,500 |
| Feb 5, 2026 | 1.42 | 1.48 | 1.41 | 1.42 | 1.42 | -4.05% | 77,688 |
| Feb 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 14,022 |
| Feb 3, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 3,897 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 5,440 |
| Jan 30, 2026 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 102,890 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 124,571 |
| Jan 28, 2026 | 1.52 | 1.58 | 1.58 | 1.52 | 1.52 | - | 50 |
| Jan 27, 2026 | 1.52 | 1.58 | 1.51 | 1.52 | 1.52 | - | 15,671 |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 23, 2026 | 1.52 | 1.60 | 1.50 | 1.52 | 1.52 | 3.40% | 10,678 |
| Jan 22, 2026 | 1.47 | 1.55 | 1.41 | 1.47 | 1.47 | -5.77% | 34,498 |
| Jan 21, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 600 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 4,000 |
| Jan 19, 2026 | 1.54 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 13,114 |
| Jan 16, 2026 | 1.60 | 1.61 | 1.61 | 1.60 | 1.60 | - | 8 |
| Jan 15, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -2.44% | 366 |
| Jan 14, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 8,680 |
| Jan 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 600 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 2,515 |
| Jan 9, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 2.47% | 10,500 |
| Jan 8, 2026 | 1.62 | 1.69 | 1.60 | 1.62 | 1.62 | -4.71% | 32,422 |
| Jan 7, 2026 | 1.58 | 1.70 | 1.70 | 1.70 | 1.58 | 5.59% | 101 |
| Jan 6, 2026 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 50,800 |
| Jan 5, 2026 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 107,171 |
| Jan 2, 2026 | 1.50 | 1.61 | 1.60 | 1.61 | 1.50 | - | 177,429 |
| Dec 31, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 100,895 |
| Dec 30, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 1,950 |
| Dec 29, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 53,008 |
| Dec 24, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 20,010 |
| Dec 23, 2025 | 1.50 | 1.61 | 1.60 | 1.61 | 1.50 | - | 60,000 |
| Dec 22, 2025 | 1.50 | 1.61 | 1.60 | 1.61 | 1.50 | - | 16,016 |
| Dec 19, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 670 |
| Dec 18, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 5,715 |
| Dec 17, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | 0.63% | 100 |
| Dec 16, 2025 | 1.49 | 1.61 | 1.56 | 1.60 | 1.49 | -0.62% | 1,500 |
| Dec 15, 2025 | 1.50 | 1.61 | 1.56 | 1.61 | 1.50 | 3.87% | 21,990 |
| Dec 12, 2025 | 1.44 | 1.61 | 1.50 | 1.55 | 1.44 | -0.64% | 125,210 |
| Dec 11, 2025 | 1.45 | 1.56 | 1.56 | 1.56 | 1.45 | - | 37,050 |
| Dec 10, 2025 | 1.45 | 1.56 | 1.56 | 1.56 | 1.45 | - | 4 |
| Dec 9, 2025 | 1.45 | 1.56 | 1.56 | 1.56 | 1.45 | 4.70% | 1,175 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.39 | 1.49 | 1.38 | - | - |
| Dec 5, 2025 | 1.39 | 1.56 | 1.56 | 1.49 | 1.38 | - | 35 |
| Dec 4, 2025 | 1.39 | 1.49 | 1.49 | 1.49 | 1.38 | -3.87% | 306 |
| Dec 3, 2025 | 1.44 | 1.55 | 1.55 | 1.55 | 1.44 | - | 50 |
| Dec 2, 2025 | 1.44 | 1.56 | 1.55 | 1.55 | 1.44 | - | 58,712 |
| Dec 1, 2025 | 1.44 | 1.56 | 1.54 | 1.55 | 1.44 | - | 25,092 |
| Nov 28, 2025 | 1.44 | 1.55 | 1.53 | 1.55 | 1.44 | 3.33% | 4,926 |
| Nov 27, 2025 | 1.39 | 1.55 | 1.55 | 1.50 | 1.39 | - | 31 |
| Nov 26, 2025 | 1.39 | 1.50 | 1.50 | 1.50 | 1.39 | -2.60% | 5,074 |
| Nov 25, 2025 | 1.43 | 1.55 | 1.50 | 1.54 | 1.43 | -0.65% | 16,727 |
| Nov 24, 2025 | 1.44 | 1.55 | 1.52 | 1.55 | 1.44 | 3.33% | 15,587 |
| Nov 21, 2025 | 1.39 | 1.50 | 1.50 | 1.50 | 1.39 | - | 157 |
| Nov 20, 2025 | 1.39 | 1.50 | 1.50 | 1.50 | 1.39 | -1.32% | 1,915 |
| Nov 19, 2025 | 1.41 | 1.55 | 1.52 | 1.52 | 1.41 | -1.94% | 8,974 |
| Nov 18, 2025 | 1.44 | 1.55 | 1.55 | 1.55 | 1.44 | - | 178 |
| Nov 17, 2025 | 1.44 | 1.55 | 1.55 | 1.55 | 1.44 | - | 6,000 |
| Nov 14, 2025 | 1.44 | 1.56 | 1.55 | 1.55 | 1.44 | -0.64% | 62,826 |
| Nov 13, 2025 | 1.45 | 1.45 | 1.45 | 1.56 | 1.45 | - | - |
| Nov 12, 2025 | 1.45 | 1.56 | 1.56 | 1.56 | 1.45 | 1.96% | 413 |
| Nov 11, 2025 | 1.42 | 1.56 | 1.50 | 1.53 | 1.42 | 0.66% | 5,026 |
| Nov 10, 2025 | 1.41 | 1.55 | 1.52 | 1.52 | 1.41 | -5.59% | 51,000 |
| Nov 7, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 5,001 |
| Nov 6, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 294 |
| Nov 5, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 1,462 |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.61 | 1.50 | - | - |
| Nov 3, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | 3.87% | 2,165 |
| Oct 31, 2025 | 1.44 | 1.61 | 1.55 | 1.55 | 1.44 | -3.13% | 2,398 |
| Oct 30, 2025 | 1.49 | 1.60 | 1.52 | 1.60 | 1.49 | - | 605 |
| Oct 29, 2025 | 1.49 | 1.60 | 1.60 | 1.60 | 1.49 | 2.56% | 106 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.45 | 1.56 | 1.45 | - | - |
| Oct 27, 2025 | 1.45 | 1.60 | 1.60 | 1.56 | 1.45 | - | 2 |
| Oct 24, 2025 | 1.45 | 1.57 | 1.57 | 1.56 | 1.45 | - | 89 |
| Oct 23, 2025 | 1.45 | 1.45 | 1.45 | 1.56 | 1.45 | - | - |
| Oct 22, 2025 | 1.45 | 1.61 | 1.52 | 1.56 | 1.45 | -2.50% | 6,763 |
| Oct 21, 2025 | 1.49 | 1.61 | 1.60 | 1.60 | 1.49 | -0.62% | 1,567 |
| Oct 17, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 4,900 |
| Oct 16, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 1,098 |
| Oct 15, 2025 | 1.50 | 1.61 | 1.60 | 1.61 | 1.50 | - | 1,900 |
| Oct 14, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 1,000 |
| Oct 13, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 14 |
| Oct 10, 2025 | 1.50 | 1.61 | 1.61 | 1.61 | 1.50 | - | 228 |
| Oct 9, 2025 | 1.50 | 1.61 | 1.60 | 1.61 | 1.50 | - | 550 |