NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria · Delayed Price · Currency is NGN 7.15
+0.65 (10.00%)
At close: Mar 5, 2026
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.98 | 7.15 | 6.90 | 7.15 | 7.15 | 10.00% | 4,872,372 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 1,280,354 |
| Mar 3, 2026 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 6.25% | 3,985,585 |
| Mar 2, 2026 | 6.36 | 6.70 | 6.15 | 6.40 | 6.40 | -5.04% | 3,900,888 |
| Feb 27, 2026 | 6.74 | 6.74 | 6.60 | 6.74 | 6.74 | - | 3,174,083 |
| Feb 26, 2026 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | 8.36% | 7,218,756 |
| Feb 25, 2026 | 6.21 | 6.22 | 5.67 | 6.22 | 6.22 | -0.96% | 4,538,785 |
| Feb 24, 2026 | 7.50 | 7.50 | 6.28 | 6.28 | 6.28 | -8.85% | 7,126,300 |
| Feb 23, 2026 | 6.27 | 6.89 | 6.27 | 6.89 | 6.89 | 9.89% | 8,884,366 |
| Feb 20, 2026 | 5.95 | 6.27 | 5.94 | 6.27 | 6.27 | 10.00% | 8,737,015 |
| Feb 19, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 3.64% | 3,031,125 |
| Feb 18, 2026 | 5.30 | 5.55 | 5.30 | 5.50 | 5.50 | - | 1,957,598 |
| Feb 17, 2026 | 5.45 | 5.50 | 5.04 | 5.50 | 5.50 | -1.79% | 2,878,650 |
| Feb 16, 2026 | 5.60 | 5.70 | 5.45 | 5.60 | 5.60 | - | 6,153,445 |
| Feb 13, 2026 | 5.68 | 5.70 | 5.60 | 5.60 | 5.60 | -6.51% | 2,997,138 |
| Feb 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1,224,940 |
| Feb 11, 2026 | 6.05 | 6.05 | 5.99 | 5.99 | 5.99 | -0.99% | 1,657,126 |
| Feb 10, 2026 | 6.00 | 6.05 | 5.70 | 6.05 | 6.05 | - | 4,289,490 |
| Feb 9, 2026 | 6.16 | 6.16 | 6.00 | 6.05 | 6.05 | 0.83% | 3,503,066 |
| Feb 6, 2026 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | -2.60% | 3,679,542 |
| Feb 5, 2026 | 6.01 | 6.16 | 6.01 | 6.16 | 6.16 | 1.82% | 4,014,083 |
| Feb 4, 2026 | 6.00 | 6.09 | 6.00 | 6.05 | 6.05 | 0.83% | 4,223,501 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.52% | 1,735,583 |
| Feb 2, 2026 | 6.00 | 6.08 | 5.91 | 5.91 | 5.91 | 0.17% | 2,377,107 |
| Jan 30, 2026 | 5.86 | 5.90 | 5.50 | 5.90 | 5.90 | 1.72% | 5,668,760 |
| Jan 29, 2026 | 5.66 | 5.86 | 5.66 | 5.80 | 5.80 | 4.50% | 3,718,934 |
| Jan 28, 2026 | 6.00 | 6.16 | 5.50 | 5.55 | 5.55 | -4.31% | 9,350,520 |
| Jan 27, 2026 | 6.16 | 6.16 | 5.61 | 5.80 | 5.80 | 3.39% | 5,780,627 |
| Jan 26, 2026 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 10.00% | 5,293,437 |
| Jan 23, 2026 | 5.00 | 5.50 | 5.00 | 5.10 | 5.10 | - | 3,011,029 |
| Jan 22, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.73% | 6,545,377 |
| 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 |