DEAP Capital Management & Trust Plc (NGX:CMFC)
Nigeria · Delayed Price · Currency is NGN 2.560
-0.280 (-9.86%)
At close: Sep 3, 2026
NGX:CMFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 3.88 | 3.88 | 3.50 | 3.50 | 3.50 | -9.79% | 5,073,901 |
| Jul 31, 2026 | 3.97 | 4.05 | 3.88 | 3.88 | 3.88 | -2.27% | 4,355,613 |
| Jul 30, 2026 | 4.16 | 4.16 | 3.80 | 3.97 | 3.97 | 2.06% | 4,456,435 |
| Jul 29, 2026 | 4.05 | 4.16 | 3.89 | 3.89 | 3.89 | 2.64% | 10,051,105 |
| Jul 28, 2026 | 3.49 | 3.79 | 3.49 | 3.79 | 3.79 | 9.86% | 5,559,321 |
| Jul 27, 2026 | 3.32 | 3.47 | 3.29 | 3.45 | 3.45 | 9.18% | 13,250,473 |
| Jul 24, 2026 | 3.04 | 3.24 | 2.99 | 3.16 | 3.16 | 5.69% | 12,736,136 |
| Jul 23, 2026 | 2.95 | 3.00 | 2.90 | 2.99 | 2.99 | 1.36% | 7,044,605 |
| Jul 22, 2026 | 3.06 | 3.06 | 2.92 | 2.95 | 2.95 | -2.32% | 8,803,640 |
| Jul 21, 2026 | 3.41 | 3.41 | 3.02 | 3.02 | 3.02 | -9.85% | 10,272,827 |
| Jul 20, 2026 | 3.36 | 3.36 | 3.31 | 3.35 | 3.35 | 1.52% | 5,390,135 |
| Jul 17, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -2.08% | 3,159,318 |
| Jul 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | 3,229,793 |
| Jul 15, 2026 | 3.45 | 3.45 | 3.32 | 3.39 | 3.39 | 1.19% | 3,954,645 |
| Jul 14, 2026 | 3.24 | 3.35 | 3.24 | 3.35 | 3.35 | 5.35% | 1,259,205 |
| Jul 13, 2026 | 3.33 | 3.33 | 3.18 | 3.18 | 3.18 | -0.63% | 5,525,958 |
| Jul 10, 2026 | 3.32 | 3.47 | 3.14 | 3.20 | 3.20 | -7.78% | 14,783,031 |
| Jul 9, 2026 | 3.37 | 3.51 | 3.29 | 3.47 | 3.47 | 0.29% | 7,563,579 |
| Jul 8, 2026 | 3.64 | 3.66 | 3.28 | 3.46 | 3.46 | 3.90% | 19,759,855 |
| Jul 7, 2026 | 3.70 | 3.80 | 3.33 | 3.33 | 3.33 | -10.00% | 9,439,892 |
| Jul 6, 2026 | 3.65 | 3.80 | 3.62 | 3.70 | 3.70 | 8.82% | 2,848,108 |
| Jul 3, 2026 | 3.35 | 3.40 | 3.22 | 3.40 | 3.40 | -4.49% | 2,010,286 |
| Jul 2, 2026 | 4.26 | 4.26 | 3.56 | 3.56 | 3.56 | -9.87% | 4,499,658 |
| Jul 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -5.50% | 4,795,599 |
| Jun 30, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 4.18 | 10.00% | 3,163,158 |
| Jun 29, 2026 | 3.90 | 4.12 | 3.73 | 3.80 | 3.80 | 1.33% | 11,234,374 |
| 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 |