NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria · Delayed Price · Currency is NGN 4.200
-0.300 (-6.67%)
At close: Nov 4, 2026
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -6.67% | 1,433,311 |
| Nov 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 517,114 |
| Nov 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 405,973 |
| Oct 30, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 971,378 |
| Oct 29, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 3,711,884 |
| Oct 28, 2026 | 4.45 | 4.45 | 4.15 | 4.15 | 4.15 | -3.49% | 4,623,809 |
| Oct 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 627,872 |
| Oct 26, 2026 | 4.00 | 4.30 | 4.00 | 4.30 | 4.30 | 4.88% | 2,663,264 |
| Oct 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 312,742 |
| Oct 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 465,818 |
| Oct 21, 2026 | 4.15 | 4.40 | 4.10 | 4.10 | 4.10 | - | 2,953,586 |
| Oct 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.75% | 379,442 |
| Oct 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 842,962 |
| Oct 16, 2026 | 4.60 | 4.60 | 4.35 | 4.35 | 4.35 | -5.43% | 933,843 |
| Oct 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 326,149 |
| Oct 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2,424,185 |
| Oct 13, 2026 | 4.20 | 4.75 | 4.20 | 4.60 | 4.60 | - | 2,982,493 |
| Oct 12, 2026 | 4.15 | 4.60 | 4.00 | 4.60 | 4.60 | 9.52% | 2,014,201 |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 404,325 |
| Oct 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -8.70% | 874,537 |
| Oct 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 212,804 |
| Oct 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 1,746,771 |
| Oct 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | 495,996 |
| Oct 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 414,892 |
| Sep 30, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | - | 2,332,578 |
| Sep 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 3,584,765 |
| Sep 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 616,764 |
| Sep 25, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.23% | 1,449,914 |
| Sep 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 427,406 |
| Sep 23, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -2.41% | 846,917 |
| Sep 22, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | - | 2,833,294 |
| Sep 21, 2026 | 4.00 | 4.15 | 3.95 | 4.15 | 4.15 | 3.75% | 1,171,493 |
| Sep 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 436,298 |
| Sep 17, 2026 | 3.70 | 4.10 | 3.60 | 4.00 | 4.00 | 6.67% | 3,931,086 |
| Sep 16, 2026 | 3.70 | 3.75 | 3.60 | 3.75 | 3.75 | 4.17% | 3,031,217 |
| Sep 15, 2026 | 3.55 | 3.70 | 3.55 | 3.60 | 3.60 | - | 4,035,507 |
| Sep 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,676,710 |
| Sep 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,846,516 |
| Sep 10, 2026 | 3.60 | 3.65 | 3.60 | 3.60 | 3.60 | - | 1,314,775 |
| Sep 9, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -2.70% | 1,853,568 |
| Sep 8, 2026 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | -5.13% | 2,916,191 |
| Sep 7, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 1,624,996 |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 2,643,146 |
| Sep 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.22% | 1,410,463 |
| Sep 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 812,646 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 605,008 |
| Aug 31, 2026 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 3.70% | 1,216,349 |
| Aug 28, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 904,379 |
| Aug 27, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | -1.23% | 1,346,625 |
| Aug 26, 2026 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | 2.53% | 2,285,268 |