NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria · Delayed Price · Currency is NGN 3.110
-0.090 (-2.81%)
At close: Aug 22, 2025
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.81% | 2,108,007 |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 256,451 |
| Aug 20, 2025 | 3.20 | 3.20 | 3.15 | 3.20 | 3.20 | 1.59% | 4,438,580 |
| Aug 19, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 601,347 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 1,099,676 |
| Aug 15, 2025 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | 1.59% | 3,405,524 |
| Aug 14, 2025 | 3.45 | 3.45 | 3.15 | 3.15 | 3.15 | -7.35% | 3,022,575 |
| Aug 13, 2025 | 3.20 | 3.40 | 3.17 | 3.40 | 3.40 | 6.25% | 8,324,287 |
| Aug 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.95% | 1,530,941 |
| Aug 11, 2025 | 3.20 | 3.20 | 3.10 | 3.17 | 3.17 | -0.94% | 3,441,750 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -7.25% | 3,027,995 |
| Aug 7, 2025 | 3.43 | 3.45 | 3.30 | 3.45 | 3.45 | 0.58% | 5,081,188 |
| Aug 6, 2025 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 0.88% | 1,814,493 |
| Aug 5, 2025 | 3.15 | 3.40 | 3.15 | 3.40 | 3.40 | 9.68% | 4,055,457 |
| Aug 4, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.65% | 1,470,979 |
| Aug 1, 2025 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | - | 933,784 |
| Jul 31, 2025 | 3.42 | 3.42 | 3.08 | 3.08 | 3.08 | -9.94% | 6,742,060 |
| Jul 30, 2025 | 3.15 | 3.42 | 3.11 | 3.42 | 3.42 | 9.97% | 11,863,890 |
| Jul 29, 2025 | 2.80 | 3.11 | 2.80 | 3.11 | 3.11 | 9.89% | 1,856,250 |
| Jul 28, 2025 | 2.81 | 2.84 | 2.81 | 2.83 | 2.83 | 3.66% | 1,446,352 |
| Jul 25, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | 1.11% | 1,278,837 |
| Jul 24, 2025 | 2.57 | 2.70 | 2.57 | 2.70 | 2.70 | 5.06% | 3,894,812 |
| Jul 23, 2025 | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | - | 1,067,412 |
| Jul 22, 2025 | 2.50 | 2.57 | 2.47 | 2.57 | 2.57 | - | 1,473,672 |
| Jul 21, 2025 | 2.45 | 2.61 | 2.43 | 2.57 | 2.57 | 5.76% | 3,478,873 |
| Jul 18, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - | 226,001 |
| Jul 17, 2025 | 2.63 | 2.63 | 2.40 | 2.43 | 2.43 | - | 5,721,494 |
| Jul 16, 2025 | 2.55 | 2.70 | 2.43 | 2.43 | 2.43 | -10.00% | 5,264,966 |
| Jul 14, 2025 | 2.61 | 2.87 | 2.56 | 2.70 | 2.70 | 3.45% | 7,817,646 |
| Jul 11, 2025 | 2.42 | 2.61 | 2.42 | 2.61 | 2.61 | 5.67% | 5,087,284 |
| Jul 10, 2025 | 2.48 | 2.50 | 2.47 | 2.47 | 2.47 | 3.78% | 4,026,110 |
| Jul 9, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.42% | 1,221,610 |
| Jul 8, 2025 | 2.30 | 2.39 | 2.30 | 2.39 | 2.39 | 3.91% | 2,020,511 |
| Jul 7, 2025 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | -2.13% | 2,797,237 |
| Jul 4, 2025 | 2.31 | 2.47 | 2.23 | 2.35 | 2.35 | -4.86% | 4,348,814 |
| Jul 3, 2025 | 2.35 | 2.47 | 2.35 | 2.47 | 2.47 | 9.78% | 2,410,179 |
| Jul 2, 2025 | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | 5.14% | 5,499,215 |
| Jul 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 688,911 |
| Jun 30, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 1,981,994 |
| Jun 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | 834,839 |
| Jun 26, 2025 | 2.19 | 2.20 | 2.12 | 2.12 | 2.12 | -0.93% | 3,975,218 |
| Jun 25, 2025 | 2.20 | 2.20 | 2.08 | 2.14 | 2.14 | 5.42% | 3,844,336 |
| Jun 24, 2025 | 2.11 | 2.11 | 2.03 | 2.03 | 2.03 | -4.25% | 2,208,418 |
| Jun 23, 2025 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | - | 1,848,776 |
| Jun 20, 2025 | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | 7.07% | 1,262,577 |
| Jun 19, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 3,772,071 |
| Jun 18, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 2,087,397 |
| Jun 17, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | 675,977 |
| Jun 16, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | -0.96% | 965,899 |
| Jun 13, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 4.50% | 483,961 |