DEAP Capital Management & Trust Plc (NGX:CMFC)
Nigeria · Delayed Price · Currency is NGN 2.900
-0.060 (-2.03%)
At close: Nov 3, 2026
NGX:CMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.73 | 2.90 | 2.73 | 2.90 | 2.90 | -2.03% | 1,345,336 |
| Nov 2, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 1,405,959 |
| Oct 30, 2026 | 3.02 | 3.10 | 2.88 | 3.00 | 3.00 | -6.25% | 9,983,046 |
| Oct 29, 2026 | 3.33 | 3.33 | 3.00 | 3.20 | 3.20 | -3.90% | 7,187,629 |
| Oct 28, 2026 | 3.45 | 3.46 | 3.30 | 3.33 | 3.33 | 5.71% | 2,989,159 |
| Oct 27, 2026 | 3.40 | 3.40 | 3.09 | 3.15 | 3.15 | -7.62% | 4,119,732 |
| Oct 26, 2026 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | -4.48% | 3,366,785 |
| Oct 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 1,504,015 |
| Oct 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 967,476 |
| Oct 21, 2026 | 3.88 | 3.88 | 3.57 | 3.57 | 3.57 | -7.51% | 3,461,992 |
| Oct 20, 2026 | 3.90 | 3.90 | 3.62 | 3.86 | 3.86 | 6.04% | 8,732,381 |
| Oct 19, 2026 | 3.31 | 3.64 | 3.31 | 3.64 | 3.64 | 9.97% | 11,011,398 |
| Oct 16, 2026 | 3.60 | 3.60 | 3.31 | 3.31 | 3.31 | -8.06% | 3,415,015 |
| Oct 15, 2026 | 3.60 | 3.85 | 3.60 | 3.60 | 3.60 | 1.69% | 11,825,394 |
| Oct 14, 2026 | 3.23 | 3.54 | 3.23 | 3.54 | 3.54 | 9.60% | 4,516,625 |
| Oct 13, 2026 | 3.20 | 3.23 | 3.11 | 3.23 | 3.23 | - | 6,790,146 |
| Oct 12, 2026 | 3.50 | 3.50 | 3.23 | 3.23 | 3.23 | -9.78% | 10,964,610 |
| Oct 9, 2026 | 3.65 | 3.65 | 3.50 | 3.58 | 3.58 | -1.92% | 5,967,005 |
| Oct 8, 2026 | 4.05 | 4.35 | 3.65 | 3.65 | 3.65 | -8.98% | 11,393,328 |
| Oct 7, 2026 | 3.31 | 4.01 | 3.29 | 4.01 | 4.01 | 9.86% | 32,757,637 |
| Oct 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -9.88% | 5,073,095 |
| Oct 5, 2026 | 4.32 | 4.49 | 4.05 | 4.05 | 4.05 | -9.80% | 57,778,510 |
| Oct 2, 2026 | 4.75 | 4.75 | 3.93 | 4.49 | 4.49 | 3.94% | 38,528,051 |
| Sep 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 9.92% | 9,328,912 |
| Sep 29, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 9.78% | 7,882,176 |
| Sep 28, 2026 | 3.58 | 3.58 | 3.51 | 3.58 | 3.58 | 9.82% | 22,995,110 |
| Sep 25, 2026 | 3.25 | 3.26 | 3.20 | 3.26 | 3.26 | 9.76% | 6,097,876 |
| Sep 24, 2026 | 2.95 | 2.97 | 2.50 | 2.97 | 2.97 | 10.00% | 29,317,773 |
| Sep 23, 2026 | 2.55 | 2.70 | 2.55 | 2.70 | 2.70 | 9.76% | 4,783,985 |
| Sep 22, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 9.82% | 5,829,874 |
| Sep 21, 2026 | 2.19 | 2.24 | 2.07 | 2.24 | 2.24 | 9.80% | 10,515,927 |
| Sep 18, 2026 | 2.16 | 2.20 | 2.03 | 2.04 | 2.04 | 1.49% | 7,203,022 |
| Sep 17, 2026 | 2.09 | 2.16 | 2.01 | 2.01 | 2.01 | -3.83% | 12,414,207 |
| Sep 16, 2026 | 2.18 | 2.20 | 2.08 | 2.09 | 2.09 | -2.34% | 4,135,575 |
| Sep 15, 2026 | 2.10 | 2.14 | 2.00 | 2.14 | 2.14 | 7.00% | 8,878,397 |
| Sep 14, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | - | 2,770,518 |
| Sep 11, 2026 | 2.09 | 2.10 | 2.00 | 2.00 | 2.00 | -4.31% | 5,603,609 |
| Sep 10, 2026 | 2.09 | 2.10 | 1.94 | 2.09 | 2.09 | - | 3,935,339 |
| Sep 9, 2026 | 2.04 | 2.09 | 2.03 | 2.09 | 2.09 | -2.79% | 3,117,875 |
| Sep 8, 2026 | 2.33 | 2.35 | 2.15 | 2.15 | 2.15 | -9.66% | 9,644,267 |
| Sep 7, 2026 | 2.69 | 2.69 | 2.38 | 2.38 | 2.38 | -9.85% | 8,737,828 |
| Sep 4, 2026 | 2.57 | 2.81 | 2.50 | 2.64 | 2.64 | 3.13% | 12,402,095 |
| Sep 3, 2026 | 2.89 | 2.89 | 2.56 | 2.56 | 2.56 | -9.86% | 11,241,769 |
| Sep 2, 2026 | 2.73 | 2.84 | 2.73 | 2.84 | 2.84 | 4.80% | 8,390,934 |
| Sep 1, 2026 | 2.80 | 2.91 | 2.60 | 2.71 | 2.71 | -2.17% | 58,024,998 |
| Aug 31, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.48% | 4,427,823 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | - | 1,458,036 |
| Aug 27, 2026 | 2.91 | 2.92 | 2.90 | 2.90 | 2.90 | - | 1,831,526 |
| Aug 26, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 2.84% | 1,245,988 |
| Aug 24, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | 0.36% | 1,054,227 |