NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria · Delayed Price · Currency is NGN 4.050
+0.050 (1.25%)
At close: Aug 14, 2026
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 2,902,522 |
| Aug 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -8.05% | 1,619,055 |
| Aug 12, 2026 | 4.00 | 4.40 | 4.00 | 4.35 | 4.35 | 3.57% | 8,639,225 |
| Aug 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 208,006 |
| Aug 10, 2026 | 4.30 | 4.45 | 4.10 | 4.20 | 4.20 | -7.69% | 6,549,107 |
| Aug 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 751,262 |
| Aug 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 394,706 |
| Aug 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 790,582 |
| Aug 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 980,660 |
| Aug 3, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 1,710,514 |
| Jul 31, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | - | 1,078,196 |
| Jul 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,043,203 |
| Jul 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 1,237,834 |
| Jul 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | 901,735 |
| Jul 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | 1,256,163 |
| Jul 24, 2026 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | - | 2,306,318 |
| Jul 23, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,634,779 |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 639,462 |
| Jul 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 596,211 |
| Jul 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 875,356 |
| Jul 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 197,149 |
| Jul 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 240,515 |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 929,546 |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 484,904 |
| Jul 13, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 1,356,108 |
| Jul 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 855,547 |
| Jul 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 319,000 |
| Jul 8, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -4.59% | 1,088,532 |
| Jul 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.00% | 896,785 |
| Jul 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 678,685 |
| Jul 3, 2026 | 4.55 | 5.00 | 4.55 | 5.00 | 5.00 | 5.26% | 1,534,005 |
| Jul 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 359,049 |
| Jul 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 450,621 |
| Jun 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 695,018 |
| Jun 29, 2026 | 4.90 | 4.90 | 4.60 | 4.75 | 4.75 | -5.00% | 2,645,115 |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 583,706 |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,049,559 |
| Jun 24, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -5.66% | 1,583,515 |
| Jun 23, 2026 | 5.20 | 5.30 | 4.85 | 5.30 | 5.30 | 1.92% | 1,887,350 |
| Jun 22, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 6.12% | 1,299,427 |
| Jun 19, 2026 | 5.10 | 5.10 | 4.90 | 4.90 | 4.90 | -8.41% | 2,107,834 |
| Jun 18, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 9.18% | 1,065,006 |
| Jun 17, 2026 | 5.35 | 5.35 | 4.90 | 4.90 | 4.90 | -8.41% | 3,284,335 |
| Jun 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 858,629 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -6.42% | 2,404,563 |
| Jun 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 807,199 |
| Jun 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 629,759 |
| Jun 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | 1,613,517 |
| Jun 8, 2026 | 5.45 | 5.45 | 5.10 | 5.10 | 5.10 | -6.42% | 1,943,537 |
| Jun 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | 454,758 |