NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria · Delayed Price · Currency is NGN 5.19
+0.46 (9.73%)
At close: Jan 21, 2026
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.20 | 5.20 | 4.50 | 5.19 | 5.19 | 9.73% | 19,467,960 |
| Jan 20, 2026 | 4.35 | 4.73 | 4.35 | 4.73 | 4.73 | 10.00% | 2,186,712 |
| Jan 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 820,613 |
| Jan 16, 2026 | 4.16 | 4.20 | 4.10 | 4.20 | 4.20 | - | 1,510,678 |
| Jan 15, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.10% | 1,493,909 |
| Jan 14, 2026 | 4.36 | 4.37 | 3.92 | 4.29 | 4.29 | -1.38% | 3,908,266 |
| Jan 13, 2026 | 4.09 | 4.50 | 3.72 | 4.35 | 4.35 | 6.10% | 3,267,029 |
| Jan 12, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | 2,327,664 |
| Jan 9, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 0.24% | 1,977,582 |
| Jan 8, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | 1,033,340 |
| Jan 7, 2026 | 4.14 | 4.16 | 4.00 | 4.12 | 4.12 | -0.24% | 4,107,292 |
| Jan 6, 2026 | 4.12 | 4.20 | 4.12 | 4.13 | 4.13 | 0.24% | 4,189,114 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | 4.04% | 5,131,826 |
| Jan 2, 2026 | 3.83 | 3.96 | 3.83 | 3.96 | 3.96 | 6.74% | 1,850,363 |
| Dec 31, 2025 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -3.13% | 983,924 |
| Dec 30, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 2.68% | 2,583,007 |
| Dec 29, 2025 | 3.79 | 3.98 | 3.72 | 3.73 | 3.73 | -1.58% | 2,800,526 |
| Dec 24, 2025 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | - | 1,863,600 |
| Dec 23, 2025 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | 1.07% | 2,280,576 |
| Dec 22, 2025 | 3.78 | 3.78 | 3.70 | 3.75 | 3.75 | 0.27% | 3,088,301 |
| Dec 19, 2025 | 3.55 | 3.80 | 3.50 | 3.74 | 3.74 | 6.86% | 4,977,469 |
| Dec 18, 2025 | 3.30 | 3.56 | 3.30 | 3.50 | 3.50 | 8.02% | 5,140,674 |
| Dec 17, 2025 | 3.20 | 3.27 | 3.18 | 3.24 | 3.24 | 1.89% | 6,428,841 |
| Dec 16, 2025 | 3.13 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | 2,073,143 |
| Dec 15, 2025 | 3.10 | 3.24 | 3.10 | 3.12 | 3.12 | 0.65% | 2,170,947 |
| Dec 12, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 1,106,478 |
| Dec 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 264,427 |
| Dec 10, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 1,421,393 |
| Dec 9, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 2,379,743 |
| Dec 8, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 9.85% | 1,744,369 |
| Dec 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 246,821 |
| Dec 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 470,120 |
| Dec 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | 253,973 |
| Dec 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 207,001 |
| Dec 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 116,838 |
| Nov 28, 2025 | 2.71 | 2.80 | 2.71 | 2.75 | 2.75 | 1.48% | 1,731,874 |
| Nov 27, 2025 | 2.71 | 2.72 | 2.71 | 2.71 | 2.71 | - | 1,762,062 |
| Nov 26, 2025 | 2.71 | 2.71 | 2.70 | 2.71 | 2.71 | 0.37% | 1,071,238 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 329,322 |
| Nov 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -7.85% | 875,152 |
| Nov 21, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 230,049 |
| Nov 20, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 186,536 |
| Nov 19, 2025 | 2.85 | 2.93 | 2.85 | 2.93 | 2.93 | -2.01% | 858,344 |
| Nov 18, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.97% | 456,696 |
| Nov 17, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 5.17% | 630,543 |
| Nov 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.01% | 807,129 |
| Nov 13, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 7.17% | 2,247,805 |
| Nov 12, 2025 | 2.45 | 2.79 | 2.45 | 2.79 | 2.79 | 9.84% | 1,374,035 |
| Nov 11, 2025 | 2.69 | 2.70 | 2.54 | 2.54 | 2.54 | -5.93% | 2,177,918 |
| Nov 10, 2025 | 2.73 | 2.73 | 2.70 | 2.70 | 2.70 | -8.47% | 1,796,706 |