NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria · Delayed Price · Currency is NGN 3.100
-0.010 (-0.32%)
At close: Oct 29, 2025
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -0.32% | 1,306,894 |
| Oct 28, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -0.96% | 859,834 |
| Oct 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 132,110 |
| Oct 24, 2025 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.68% | 3,646,316 |
| Oct 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 617,371 |
| Oct 22, 2025 | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | 5.84% | 2,704,411 |
| Oct 21, 2025 | 3.11 | 3.11 | 3.07 | 3.08 | 3.08 | -3.75% | 1,654,459 |
| Oct 20, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 2.56% | 1,581,197 |
| Oct 17, 2025 | 3.09 | 3.12 | 2.98 | 3.12 | 3.12 | 4.35% | 1,764,246 |
| Oct 16, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 632,009 |
| Oct 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 707,636 |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 166,783 |
| Oct 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 671,553 |
| Oct 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,031,598 |
| Oct 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 286,192 |
| Oct 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 569,188 |
| Oct 7, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.34% | 1,981,977 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 3,326,932 |
| Oct 3, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 1,838,878 |
| Oct 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 332,699 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 763,974 |
| Sep 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.04% | 1,091,898 |
| Sep 26, 2025 | 2.81 | 2.98 | 2.75 | 2.98 | 2.98 | 1.02% | 1,430,240 |
| Sep 25, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | 7.27% | 1,075,933 |
| Sep 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -6.78% | 968,076 |
| Sep 23, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -3.28% | 924,896 |
| Sep 22, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 3.04% | 842,522 |
| Sep 19, 2025 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -2.95% | 1,324,127 |
| Sep 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 651,461 |
| Sep 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.24% | 434,732 |
| Sep 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 379,110 |
| Sep 15, 2025 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | - | 1,823,481 |
| Sep 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 805,105 |
| Sep 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | 539,528 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -5.63% | 1,114,134 |
| Sep 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,904,204 |
| Sep 8, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 6.67% | 3,334,376 |
| Sep 4, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 4.17% | 1,944,918 |
| Sep 3, 2025 | 2.95 | 3.00 | 2.63 | 2.88 | 2.88 | 2.49% | 2,247,514 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.81 | 2.81 | 2.81 | -9.35% | 1,555,170 |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 280,233 |
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,611,708 |
| Aug 28, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -2.21% | 1,659,348 |
| Aug 27, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 697,621 |
| Aug 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 1,622,699 |
| Aug 25, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 2.89% | 3,409,114 |
| 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 |