DEAP Capital Management & Trust Plc (NGX:CMFC)
Nigeria · Delayed Price · Currency is NGN 3.400
-0.160 (-4.49%)
At close: Jul 3, 2026
NGX:CMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.26 | 4.26 | 3.56 | 3.80 | 3.80 | - | 9,439,892 |
| Jul 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 9,439,892 |
| Jun 30, 2026 | 4.05 | 4.18 | 4.05 | 3.80 | 3.80 | - | 9,439,892 |
| Jun 29, 2026 | 3.90 | 4.12 | 3.73 | 3.80 | 3.80 | 1.33% | 9,439,892 |
| Jun 26, 2026 | 4.06 | 4.06 | 3.75 | 3.75 | 3.75 | -7.41% | 24,065,511 |
| Jun 25, 2026 | 4.07 | 4.11 | 4.05 | 4.05 | 4.05 | -10.00% | 6,737,869 |
| Jun 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,899,459 |
| Jun 23, 2026 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | 2.04% | 5,587,567 |
| Jun 22, 2026 | 4.77 | 4.77 | 4.41 | 4.41 | 4.41 | -9.82% | 3,442,803 |
| Jun 19, 2026 | 4.85 | 4.89 | 4.52 | 4.89 | 4.89 | 9.89% | 3,175,203 |
| Jun 18, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -4.91% | 1,976,224 |
| Jun 17, 2026 | 4.96 | 4.96 | 4.85 | 4.68 | 4.68 | -7.33% | 3,510,327 |
| Jun 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | 2,215,382 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 805,538 |
| Jun 11, 2026 | 5.63 | 5.88 | 5.35 | 5.35 | 5.35 | - | 2,484,957 |
| Jun 10, 2026 | 4.86 | 5.35 | 4.85 | 5.35 | 5.35 | 9.86% | 4,022,438 |
| Jun 9, 2026 | 5.00 | 5.00 | 4.82 | 4.87 | 4.87 | -8.97% | 3,926,240 |
| Jun 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 972,185 |
| Jun 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 625,883 |
| Jun 4, 2026 | 5.13 | 5.45 | 5.13 | 5.40 | 5.40 | 5.26% | 1,919,090 |
| Jun 3, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | - | 2,387,663 |
| Jun 2, 2026 | 5.15 | 5.16 | 5.13 | 5.13 | 5.13 | -0.58% | 2,170,419 |
| Jun 1, 2026 | 5.25 | 5.43 | 5.12 | 5.16 | 5.16 | -9.15% | 4,025,758 |
| May 29, 2026 | 5.75 | 5.80 | 5.50 | 5.68 | 5.68 | 4.22% | 2,629,696 |
| May 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,991,441 |
| May 25, 2026 | 5.80 | 5.80 | 5.44 | 5.45 | 5.45 | -4.05% | 2,709,124 |
| May 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.74% | 729,561 |
| May 21, 2026 | 5.85 | 5.85 | 5.50 | 5.84 | 5.84 | 0.69% | 2,468,464 |
| May 20, 2026 | 5.70 | 6.00 | 5.70 | 5.80 | 5.80 | -4.92% | 3,106,943 |
| May 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 12.55% | 1,533,311 |
| May 18, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 2,227,500 |
| May 15, 2026 | 5.45 | 5.45 | 5.42 | 5.42 | 5.42 | -6.07% | 2,227,500 |
| May 14, 2026 | 5.11 | 5.77 | 5.10 | 5.77 | 5.77 | 9.90% | 5,157,636 |
| May 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 1,723,605 |
| May 12, 2026 | 5.37 | 5.37 | 5.20 | 5.20 | 5.20 | -1.52% | 2,578,890 |
| May 11, 2026 | 5.50 | 5.50 | 5.01 | 5.28 | 5.28 | -4.00% | 3,742,976 |
| May 8, 2026 | 6.50 | 6.50 | 5.49 | 5.50 | 5.50 | -9.69% | 8,422,381 |
| May 7, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 9.93% | 3,719,731 |
| May 6, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 9.92% | 1,819,077 |
| May 5, 2026 | 5.05 | 5.06 | 5.00 | 5.04 | 5.04 | 9.57% | 9,905,867 |
| May 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.79% | 3,780,640 |
| Apr 30, 2026 | 4.28 | 4.28 | 4.19 | 4.19 | 4.19 | 1.45% | 2,717,419 |
| Apr 29, 2026 | 4.49 | 4.50 | 4.13 | 4.13 | 4.13 | -8.22% | 3,950,752 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.86% | 3,186,475 |
| Apr 27, 2026 | 4.70 | 4.80 | 4.50 | 4.78 | 4.78 | -2.45% | 2,508,585 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,724,556 |
| Apr 23, 2026 | 4.99 | 5.00 | 4.80 | 4.90 | 4.90 | - | 2,937,123 |
| Apr 22, 2026 | 4.98 | 4.98 | 4.68 | 4.90 | 4.90 | 4.26% | 2,528,815 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -6.00% | 3,121,188 |
| Apr 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 974,304 |