National Flour Mills Limited (TTSE:NFM)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.590
+0.040 (2.58%)
At close: Jul 23, 2026
National Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 2.58% | 1,382 |
| Jul 22, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -3.13% | 9,000 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 1,330 |
| Jul 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 400 |
| Jul 17, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -9.25% | 1,001 |
| Jul 16, 2026 | 1.73 | 1.75 | 1.57 | 1.73 | 1.73 | 10.19% | 12,327 |
| Jul 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 14, 2026 | 1.57 | 1.73 | 1.57 | 1.57 | 1.57 | - | 1,259 |
| Jul 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Jul 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 186 |
| Jul 9, 2026 | 1.57 | 1.75 | 1.54 | 1.57 | 1.57 | 0.64% | 4,832 |
| Jul 8, 2026 | 1.56 | 1.57 | 1.52 | 1.56 | 1.56 | 1.30% | 794 |
| Jul 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 3, 2026 | 1.54 | 1.65 | 1.65 | 1.54 | 1.54 | - | 45 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 30, 2026 | 1.54 | 1.65 | 1.60 | 1.54 | 1.54 | - | 49 |
| Jun 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 2,000 |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,000 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | 4,825 |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 10.00% | 2,097 |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 175 |
| Jun 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 35 |
| Jun 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 107,055 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 51,530 |
| Jun 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 15,896 |
| Jun 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 40 |
| Jun 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,456 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2 |
| Jun 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 102 |
| Jun 8, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 156,720 |
| Jun 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 14,055 |
| Jun 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 325 |
| Jun 1, 2026 | 1.42 | 1.50 | 1.40 | 1.42 | 1.42 | -4.05% | 33,730 |
| May 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,654 |
| May 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| May 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | 150 |
| May 26, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 1,709 |
| May 25, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -2.67% | 1,971 |
| May 22, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | 4,002 |
| May 21, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 2.74% | 5,516 |
| May 20, 2026 | 1.46 | 1.49 | 1.43 | 1.46 | 1.46 | 0.69% | 2,490 |
| May 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 1,010 |
| May 18, 2026 | 1.42 | 1.50 | 1.42 | 1.42 | 1.42 | -2.07% | 206 |
| May 15, 2026 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 1,205 |
| May 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 32 |
| May 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,000 |