NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria · Delayed Price · Currency is NGN 4.100
+0.050 (1.23%)
At close: Sep 25, 2026
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -4.82% | 3,238,799 |
| Aug 21, 2026 | 4.20 | 4.20 | 4.05 | 4.15 | 4.15 | - | 2,501,149 |
| Aug 20, 2026 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.22% | 1,343,257 |
| Aug 19, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 1.23% | 837,397 |
| Aug 18, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 2,063,084 |
| Aug 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.23% | 2,873,022 |
| 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 |