NPF Microfinance Bank Plc (NGX:NPFMCRFBK)
Nigeria · Delayed Price · Currency is NGN 5.74
+0.13 (2.32%)
At close: May 25, 2026
NPF Microfinance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 6.20 | 6.20 | 5.50 | 5.50 | 5.31 | -8.33% | 1,748,888 |
| May 11, 2026 | 6.21 | 6.80 | 5.90 | 6.00 | 5.79 | -6.25% | 4,508,655 |
| May 8, 2026 | 6.15 | 6.70 | 6.15 | 6.40 | 6.18 | 4.07% | 4,916,092 |
| May 7, 2026 | 6.22 | 6.22 | 5.80 | 6.15 | 5.94 | 8.66% | 5,480,583 |
| May 6, 2026 | 5.35 | 5.66 | 5.35 | 5.66 | 5.46 | 9.90% | 8,429,788 |
| May 5, 2026 | 5.12 | 5.15 | 5.10 | 5.15 | 4.97 | 0.59% | 2,426,397 |
| May 4, 2026 | 5.32 | 5.32 | 5.10 | 5.12 | 4.94 | -1.73% | 3,037,253 |
| Apr 30, 2026 | 5.30 | 5.31 | 5.21 | 5.21 | 5.03 | -1.70% | 2,507,351 |
| Apr 29, 2026 | 5.35 | 5.50 | 5.00 | 5.30 | 5.12 | -4.50% | 3,575,815 |
| Apr 28, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.36 | -2.29% | 1,289,837 |
| Apr 27, 2026 | 5.19 | 5.68 | 5.19 | 5.68 | 5.48 | 8.19% | 3,959,994 |
| Apr 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | 0.96% | 1,133,783 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | -4.59% | 1,415,901 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.26 | - | 5,218,580 |
| Apr 21, 2026 | 5.60 | 5.80 | 5.45 | 5.45 | 5.26 | -4.72% | 3,299,542 |
| Apr 20, 2026 | 5.60 | 5.80 | 5.60 | 5.72 | 5.52 | -1.38% | 1,139,261 |
| Apr 17, 2026 | 5.45 | 5.85 | 5.45 | 5.80 | 5.60 | 1.05% | 2,859,626 |
| Apr 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.54 | - | 645,900 |
| Apr 15, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.54 | 2.50% | 1,515,757 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.41 | -3.45% | 2,480,985 |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.60 | - | 1,046,766 |
| Apr 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.60 | 1.75% | 1,107,313 |
| Apr 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.50 | - | 535,155 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.40 | 5.70 | 5.50 | -5.00% | 2,168,750 |
| Apr 7, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 5.79 | -1.48% | 1,855,539 |
| Apr 2, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 5.88 | -1.62% | 953,088 |
| Apr 1, 2026 | 5.85 | 6.20 | 5.85 | 6.19 | 5.97 | -1.75% | 2,190,301 |
| Mar 31, 2026 | 6.80 | 6.80 | 6.30 | 6.30 | 6.08 | -10.00% | 6,424,260 |
| Mar 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.76 | 1.45% | 1,423,946 |
| Mar 27, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.66 | -1.99% | 1,727,815 |
| Mar 26, 2026 | 6.70 | 7.04 | 6.56 | 7.04 | 6.80 | 7.32% | 2,850,351 |
| Mar 25, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.33 | - | 688,316 |
| Mar 24, 2026 | 6.90 | 6.90 | 6.56 | 6.56 | 6.33 | -6.29% | 1,127,601 |
| Mar 23, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 6.76 | -0.28% | 1,698,080 |
| Mar 18, 2026 | 7.01 | 7.02 | 7.00 | 7.02 | 6.78 | -1.13% | 1,501,362 |
| Mar 17, 2026 | 7.40 | 7.50 | 7.02 | 7.10 | 6.85 | 1.43% | 3,059,667 |
| Mar 16, 2026 | 7.10 | 7.30 | 7.00 | 7.00 | 6.76 | -6.04% | 2,710,231 |
| Mar 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.19 | - | 768,180 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.45 | 7.45 | 7.19 | -0.67% | 1,709,520 |
| Mar 11, 2026 | 7.72 | 7.79 | 7.50 | 7.50 | 7.24 | -6.25% | 2,179,213 |
| Mar 10, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 7.72 | 6.67% | 2,857,619 |
| Mar 9, 2026 | 7.45 | 7.50 | 7.35 | 7.50 | 7.24 | 2.60% | 3,344,235 |