NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria · Delayed Price · Currency is NGN 5.10
0.00 (0.00%)
At close: Jul 24, 2026
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -8.45% | 1,765,465 |
| Jun 3, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 391,374 |
| Jun 2, 2026 | 5.17 | 5.68 | 5.17 | 5.68 | 5.68 | -1.05% | 1,244,749 |
| Jun 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 988,259 |
| May 29, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 741,296 |
| May 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1,138,650 |
| May 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.32% | 1,060,896 |
| May 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 337,009 |
| May 21, 2026 | 5.65 | 5.65 | 5.60 | 5.61 | 5.61 | -6.50% | 2,280,687 |
| May 20, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 8.11% | 1,657,260 |
| May 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.55 | -0.17% | 1,290,597 |
| May 18, 2026 | 5.75 | 5.75 | 5.67 | 5.76 | 5.56 | - | 1,708,188 |
| May 15, 2026 | 5.95 | 5.95 | 5.76 | 5.76 | 5.56 | -4.00% | 1,708,188 |
| May 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.79 | - | 813,978 |
| May 13, 2026 | 5.56 | 6.00 | 5.56 | 6.00 | 5.79 | 9.09% | 3,027,864 |