DEAP Capital Management & Trust Plc (NGX:CMFC)
Nigeria · Delayed Price · Currency is NGN 3.540
+0.310 (9.60%)
At close: Oct 14, 2026
NGX:CMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.00 | 3.00 | 2.81 | 2.81 | 2.81 | -5.39% | 1,749,633 |
| Aug 20, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -0.34% | 1,595,282 |
| Aug 19, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | - | 1,594,045 |
| Aug 18, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 3,229,884 |
| Aug 17, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.85% | 5,575,904 |
| Aug 14, 2026 | 3.10 | 3.13 | 3.00 | 3.12 | 3.12 | -0.32% | 6,192,347 |
| Aug 13, 2026 | 3.19 | 3.19 | 3.07 | 3.13 | 3.13 | 3.99% | 24,598,229 |
| Aug 12, 2026 | 3.00 | 3.20 | 3.00 | 3.01 | 3.01 | 0.33% | 3,131,646 |
| Aug 11, 2026 | 3.06 | 3.19 | 3.00 | 3.00 | 3.00 | -3.54% | 6,186,212 |
| Aug 10, 2026 | 3.12 | 3.21 | 3.05 | 3.11 | 3.11 | 3.67% | 2,595,670 |
| Aug 7, 2026 | 3.24 | 3.24 | 3.00 | 3.00 | 3.00 | - | 6,421,896 |
| Aug 6, 2026 | 3.01 | 3.05 | 3.00 | 3.00 | 3.00 | -0.33% | 3,778,287 |
| Aug 5, 2026 | 3.21 | 3.22 | 3.00 | 3.01 | 3.01 | -5.94% | 7,547,930 |
| Aug 4, 2026 | 3.45 | 3.45 | 3.20 | 3.20 | 3.20 | -8.57% | 3,088,936 |